Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.34 10.45 10.24 10.36 6,279,194 +0.22(+2.22%)
Jun 28, 2012 10.02 10.14 9.938 10.13 1,913,572 +0.06(+0.56%)
Jun 27, 2012 9.705 10.15 9.705 10.07 1,834,377 +0.10(+1.05%)
Jun 26, 2012 10.04 10.15 9.938 9.970 596,418 -0.01(-0.08%)
Jun 25, 2012 9.906 10.01 9.802 9.979 659,719 -0.14(-1.43%)
Jun 22, 2012 10.28 10.28 10.03 10.12 527,583 -0.03(-0.32%)
Jun 21, 2012 10.40 10.44 10.13 10.16 2,884,583 -0.08(-0.78%)
Jun 20, 2012 10.08 10.29 10.04 10.24 1,592,044 +0.21(+2.08%)
Jun 19, 2012 9.537 10.17 9.480 10.03 4,406,122 +0.64(+6.85%)
Jun 18, 2012 9.561 9.623 9.328 9.384 1,549,035 -0.27(-2.83%)
Jun 15, 2012 9.488 9.673 9.432 9.657 1,018,086 +0.26(+2.74%)
Jun 14, 2012 9.617 9.622 9.344 9.400 548,942 -0.14(-1.43%)
Jun 13, 2012 9.368 9.617 9.360 9.537 653,788 +0.06(+0.59%)
Jun 12, 2012 9.689 9.705 9.384 9.480 1,146,693 -0.10(-1.01%)
Jun 11, 2012 9.681 9.802 9.553 9.577 1,218,272 -0.05(-0.50%)
Jun 08, 2012 9.513 9.689 9.328 9.625 942,621 +0.06(+0.67%)
Jun 07, 2012 9.786 9.842 9.545 9.561 586,241 -0.06(-0.67%)
Jun 06, 2012 9.504 9.729 9.480 9.625 1,480,464 +0.18(+1.96%)
Jun 05, 2012 9.440 9.665 9.440 9.440 659,123 -0.05(-0.51%)
Jun 04, 2012 9.440 9.525 9.400 9.488 1,164,891 +0.06(+0.60%)
Jun 01, 2012 9.175 9.561 9.127 9.432 1,727,413 -0.01(-0.09%)
May 31, 2012 9.609 9.673 9.363 9.440 895,698 -0.21(-2.16%)
May 30, 2012 9.681 9.746 9.504 9.649 1,302,968 -0.13(-1.31%)
May 29, 2012 9.480 9.826 9.480 9.778 1,920,512 +0.38(+4.02%)
May 25, 2012 9.376 9.504 9.344 9.400 507,386 +0.06(+0.60%)
May 24, 2012 9.360 9.448 9.255 9.344 731,607 +0.04(+0.43%)
May 23, 2012 9.167 9.312 9.079 9.304 1,110,271 -0.01(-0.09%)
May 22, 2012 9.135 9.472 9.111 9.312 2,049,412 +0.20(+2.20%)
May 21, 2012 9.006 9.424 8.942 9.111 2,546,461 +0.19(+2.16%)
May 18, 2012 9.223 9.280 8.862 8.918 3,059,827 -0.30(-3.23%)
May 17, 2012 9.754 9.810 9.051 9.215 3,982,971 -0.47(-4.89%)
May 16, 2012 10.03 10.10 9.681 9.689 1,787,769 -0.27(-2.66%)
May 15, 2012 10.18 10.26 9.890 9.954 848,613 -0.27(-2.59%)
May 14, 2012 10.07 10.27 10.07 10.22 1,396,122 -0.08(-0.78%)
May 11, 2012 10.24 10.35 10.04 10.30 1,178,625 -0.08(-0.77%)
May 10, 2012 10.56 10.61 10.36 10.38 1,223,242 -0.06(-0.62%)
May 09, 2012 10.32 10.52 10.20 10.44 1,499,221 -0.02(-0.23%)
May 08, 2012 10.57 10.68 10.33 10.47 1,366,606 -0.21(-1.96%)
May 07, 2012 10.52 10.81 10.42 10.68 1,416,204 +0.14(+1.37%)
May 04, 2012 10.76 10.85 10.51 10.53 844,316 -0.31(-2.89%)
May 03, 2012 11.04 11.04 10.59 10.85 1,288,688 -0.06(-0.52%)
May 02, 2012 11.21 11.26 10.89 10.90 1,215,119 -0.47(-4.10%)
May 01, 2012 11.34 11.56 11.10 11.37 1,501,032 +0.02(+0.21%)
Apr 30, 2012 11.49 11.67 11.28 11.34 1,195,257 -0.22(-1.94%)
Apr 27, 2012 11.65 11.69 11.29 11.57 3,501,684 +0.28(+2.49%)
Apr 26, 2012 11.17 11.34 10.97 11.29 1,692,050 +0.16(+1.44%)
Apr 25, 2012 11.08 11.25 10.99 11.13 2,274,494 +0.16(+1.47%)
Apr 24, 2012 10.90 11.14 10.77 10.97 1,068,850 +0.02(+0.15%)
Apr 23, 2012 11.25 11.25 10.69 10.95 2,187,276 -0.37(-3.26%)
Apr 20, 2012 11.50 11.56 11.26 11.32 1,476,830 -0.16(-1.40%)
Apr 19, 2012 11.42 11.61 11.37 11.48 1,999,568 +0.00(+0.00%)
Apr 18, 2012 11.47 11.52 11.18 11.48 889,807 -0.02(-0.21%)
Apr 17, 2012 11.30 11.63 11.30 11.51 901,371 +0.20(+1.78%)
Apr 16, 2012 11.51 11.61 11.29 11.30 665,522 -0.10(-0.85%)
Apr 13, 2012 11.51 11.53 11.33 11.40 914,963 -0.18(-1.60%)
Apr 12, 2012 11.14 11.67 11.10 11.59 1,671,252 +0.42(+3.74%)
Apr 11, 2012 11.12 11.34 11.06 11.17 1,422,405 +0.19(+1.76%)
Apr 10, 2012 11.34 11.43 10.89 10.97 1,052,538 -0.39(-3.46%)
Apr 09, 2012 11.65 11.66 11.30 11.37 845,479 -0.43(-3.68%)
Apr 05, 2012 11.85 11.94 11.71 11.80 548,692 -0.03(-0.27%)
Apr 04, 2012 11.96 12.01 11.65 11.83 3,338,462 -0.24(-2.00%)
Apr 03, 2012 12.10 12.24 11.98 12.08 868,709 +0.02(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.