KKR & Co. LP (NY: KKR )

50.55 -1.30 (-2.51%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.720 10.000 9.590 9.683 1,241,993 -0.19(-1.89%)
Sep 29, 2011 10.20 10.37 9.786 9.869 1,449,137 +0.06(+0.57%)
Sep 28, 2011 10.23 10.23 9.814 9.814 1,830,713 -0.34(-3.30%)
Sep 27, 2011 10.29 10.65 10.08 10.15 2,388,019 +0.13(+1.30%)
Sep 26, 2011 9.897 10.05 9.683 10.02 905,320 +0.21(+2.18%)
Sep 23, 2011 9.916 10.24 9.786 9.804 5,313,185 -0.21(-2.14%)
Sep 22, 2011 10.08 10.08 9.655 10.02 3,307,654 -0.61(-5.70%)
Sep 21, 2011 10.94 11.04 10.48 10.62 2,163,115 -0.33(-2.98%)
Sep 20, 2011 11.14 11.37 10.93 10.95 1,723,420 -0.17(-1.51%)
Sep 19, 2011 11.01 11.25 10.56 11.12 2,126,603 -0.18(-1.57%)
Sep 16, 2011 11.14 11.30 10.88 11.29 2,343,234 +0.14(+1.25%)
Sep 15, 2011 10.74 11.17 10.64 11.15 3,329,259 +0.56(+5.27%)
Sep 14, 2011 10.39 10.79 10.07 10.60 1,963,153 +0.27(+2.61%)
Sep 13, 2011 10.03 10.47 9.758 10.33 1,825,614 +0.31(+3.07%)
Sep 12, 2011 10.03 10.07 9.702 10.02 916,377 -0.10(-1.01%)
Sep 09, 2011 10.52 10.52 10.02 10.12 1,472,068 -0.30(-2.86%)
Sep 08, 2011 10.82 10.88 10.34 10.42 1,079,786 -0.39(-3.62%)
Sep 07, 2011 10.26 10.89 10.26 10.81 1,433,657 +0.56(+5.45%)
Sep 06, 2011 10.34 10.41 9.991 10.25 1,607,660 -0.49(-4.59%)
Sep 02, 2011 11.11 11.18 10.66 10.74 1,535,036 -0.70(-6.10%)
Sep 01, 2011 11.90 11.94 11.41 11.44 1,459,781 -0.47(-3.98%)
Aug 31, 2011 11.74 12.09 11.71 11.92 1,849,748 +0.28(+2.40%)
Aug 30, 2011 11.66 11.68 11.40 11.64 1,116,838 -0.03(-0.24%)
Aug 29, 2011 11.55 11.91 11.42 11.67 1,266,011 +0.39(+3.47%)
Aug 26, 2011 10.67 11.34 10.66 11.28 1,397,270 +0.47(+4.31%)
Aug 25, 2011 10.99 11.16 10.70 10.81 2,951,004 -0.06(-0.51%)
Aug 24, 2011 10.67 10.87 10.58 10.87 1,842,806 +0.21(+2.01%)
Aug 23, 2011 10.25 10.67 10.25 10.65 3,762,323 +0.45(+4.38%)
Aug 22, 2011 10.61 10.70 10.15 10.20 4,482,735 -0.11(-1.08%)
Aug 19, 2011 9.832 10.47 9.832 10.32 3,434,128 +0.20(+1.93%)
Aug 18, 2011 10.24 10.27 9.879 10.12 2,195,707 -0.51(-4.82%)
Aug 17, 2011 10.38 10.73 10.34 10.63 2,208,168 +0.35(+3.44%)
Aug 16, 2011 10.24 10.43 10.17 10.28 1,472,468 -0.05(-0.45%)
Aug 15, 2011 10.54 10.61 10.24 10.33 2,427,132 +0.04(+0.36%)
Aug 12, 2011 10.36 10.61 10.15 10.29 2,490,159 +0.04(+0.36%)
Aug 11, 2011 9.814 10.67 9.376 10.25 2,681,694 +0.35(+3.57%)
Aug 10, 2011 10.90 11.02 9.897 9.897 3,356,814 -1.16(-10.52%)
Aug 09, 2011 10.72 11.14 9.944 11.06 3,199,595 +1.28(+13.14%)
Aug 08, 2011 10.72 10.99 9.497 9.776 5,277,363 -1.57(-13.86%)
Aug 05, 2011 11.73 12.02 10.94 11.35 5,609,749 -0.37(-3.18%)
Aug 04, 2011 12.14 12.37 11.13 11.72 6,041,609 -0.74(-5.97%)
Aug 03, 2011 12.61 12.76 12.19 12.47 6,084,860 -0.70(-5.30%)
Aug 02, 2011 13.29 13.60 13.04 13.17 3,362,647 +0.03(+0.21%)
Aug 01, 2011 14.27 14.27 12.93 13.14 2,541,614 -0.50(-3.69%)
Jul 29, 2011 13.48 13.73 13.08 13.64 2,876,006 -0.18(-1.28%)
Jul 28, 2011 13.97 14.14 13.73 13.82 2,073,424 -0.19(-1.33%)
Jul 27, 2011 14.48 14.57 13.89 14.00 1,367,540 -0.62(-4.26%)
Jul 26, 2011 14.67 14.79 14.49 14.63 881,914 -0.09(-0.63%)
Jul 25, 2011 14.82 14.90 14.69 14.72 1,141,389 -0.26(-1.74%)
Jul 22, 2011 14.88 14.99 14.88 14.98 2,069,741 +0.25(+1.71%)
Jul 21, 2011 14.44 14.87 14.44 14.73 1,724,960 +0.46(+3.20%)
Jul 20, 2011 13.97 14.40 13.96 14.27 2,507,801 +0.38(+2.75%)
Jul 19, 2011 14.05 14.14 13.79 13.89 1,023,515 -0.06(-0.40%)
Jul 18, 2011 14.52 14.52 13.84 13.95 1,588,890 -0.61(-4.22%)
Jul 15, 2011 14.69 14.85 14.40 14.56 1,581,538 -0.07(-0.45%)
Jul 14, 2011 14.25 14.86 14.24 14.63 4,448,603 +0.39(+2.75%)
Jul 13, 2011 13.83 14.42 13.83 14.24 2,880,352 +0.43(+3.10%)
Jul 12, 2011 13.65 13.93 13.64 13.81 2,626,463 +0.07(+0.47%)
Jul 11, 2011 14.34 14.39 13.51 13.74 4,865,089 -0.81(-5.57%)
Jul 08, 2011 14.33 14.66 14.15 14.55 2,028,030 -0.23(-1.57%)
Jul 07, 2011 15.16 15.25 14.75 14.79 2,586,077 -0.19(-1.24%)
Jul 06, 2011 14.94 15.05 14.83 14.97 856,132 +0.05(+0.31%)
Jul 05, 2011 15.35 15.39 14.90 14.93 1,837,236 -0.50(-3.26%)
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.