Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.92 13.23 12.86 13.11 1,906,656 +0.26(+2.00%)
Jun 29, 2011 12.65 12.99 12.63 12.85 1,870,561 +0.29(+2.30%)
Jun 28, 2011 12.62 12.76 12.49 12.57 1,706,046 -0.02(-0.13%)
Jun 27, 2011 12.62 12.74 12.47 12.58 1,383,767 -0.08(-0.63%)
Jun 24, 2011 12.69 12.80 12.57 12.66 1,026,995 -0.08(-0.63%)
Jun 23, 2011 12.68 12.82 12.52 12.74 1,227,674 -0.10(-0.81%)
Jun 22, 2011 12.57 12.91 12.55 12.85 1,595,304 +0.23(+1.85%)
Jun 21, 2011 12.25 12.69 12.16 12.61 2,738,057 +0.39(+3.15%)
Jun 20, 2011 12.32 12.32 12.18 12.23 1,861,930 -0.28(-2.25%)
Jun 17, 2011 12.50 12.58 12.38 12.51 1,427,026 +0.12(+0.97%)
Jun 16, 2011 12.37 12.48 12.13 12.39 1,833,864 -0.01(-0.06%)
Jun 15, 2011 12.67 12.67 12.36 12.40 2,015,555 -0.33(-2.59%)
Jun 14, 2011 12.65 12.90 12.60 12.73 2,125,286 +0.16(+1.28%)
Jun 13, 2011 12.79 12.93 12.53 12.57 1,339,466 -0.22(-1.76%)
Jun 10, 2011 12.88 12.94 12.73 12.79 1,280,403 -0.14(-1.06%)
Jun 09, 2011 12.73 13.17 12.72 12.93 3,582,364 +0.21(+1.64%)
Jun 08, 2011 13.05 13.14 12.69 12.72 2,201,167 -0.37(-2.82%)
Jun 07, 2011 13.18 13.26 13.06 13.09 2,174,742 -0.07(-0.55%)
Jun 06, 2011 13.45 13.51 12.89 13.16 3,252,986 -0.43(-3.19%)
Jun 03, 2011 13.75 13.78 13.50 13.59 1,408,259 -0.16(-1.17%)
May 24, 2011 13.47 13.84 13.47 13.75 1,943,520 +0.30(+2.21%)
May 23, 2011 13.59 13.66 13.34 13.46 2,483,400 -0.31(-2.22%)
May 20, 2011 13.83 13.90 13.68 13.76 1,346,150 -0.12(-0.87%)
May 19, 2011 14.05 14.12 13.84 13.88 1,539,461 -0.10(-0.69%)
May 18, 2011 13.82 14.04 13.69 13.98 2,043,894 +0.14(+1.05%)
May 17, 2011 13.83 13.88 13.50 13.83 3,357,704 -0.10(-0.75%)
May 16, 2011 13.89 14.16 13.83 13.94 1,482,184 -0.07(-0.52%)
May 13, 2011 13.74 14.06 13.71 14.01 1,851,252 +0.27(+1.99%)
May 12, 2011 13.90 13.96 13.49 13.74 3,748,081 -0.34(-2.40%)
May 11, 2011 14.28 14.33 13.84 14.08 2,961,578 -0.22(-1.57%)
May 10, 2011 14.38 14.42 14.23 14.30 3,174,234 +0.01(+0.06%)
May 09, 2011 14.28 14.40 14.22 14.29 2,725,362 +0.05(+0.34%)
May 06, 2011 14.35 14.46 14.19 14.24 2,621,650 +0.06(+0.45%)
May 05, 2011 14.37 14.54 13.94 14.18 3,903,303 -0.12(-0.84%)
May 04, 2011 14.87 15.02 14.26 14.30 5,383,511 -0.35(-2.41%)
May 03, 2011 14.94 15.20 14.62 14.65 4,348,090 -0.29(-1.94%)
May 02, 2011 15.05 15.07 14.92 14.94 3,883,672 -0.29(-1.90%)
Apr 29, 2011 15.15 15.39 14.97 15.23 2,876,597 +0.15(+1.01%)
Apr 28, 2011 14.82 15.10 14.66 15.08 3,582,668 +0.31(+2.07%)
Apr 27, 2011 14.77 14.86 14.59 14.77 2,388,966 +0.07(+0.49%)
Apr 26, 2011 14.65 14.78 14.62 14.70 1,749,737 +0.06(+0.38%)
Apr 25, 2011 14.69 14.70 14.54 14.65 1,294,949 +0.02(+0.11%)
Apr 21, 2011 14.52 14.73 14.32 14.63 1,740,099 +0.18(+1.28%)
Apr 20, 2011 14.38 14.54 14.30 14.45 2,866,645 +0.27(+1.87%)
Apr 19, 2011 14.46 14.46 14.16 14.18 1,726,761 -0.14(-0.95%)
Apr 18, 2011 14.48 14.62 14.06 14.32 2,600,428 -0.32(-2.20%)
Apr 15, 2011 14.41 14.83 14.37 14.64 3,206,988 +0.33(+2.30%)
Apr 14, 2011 14.39 14.64 14.26 14.31 4,292,849 -0.11(-0.78%)
Apr 13, 2011 14.38 14.50 14.23 14.42 6,801,134 +0.29(+2.05%)
Apr 12, 2011 14.31 14.31 13.98 14.13 7,432,388 -0.16(-1.15%)
Apr 11, 2011 14.30 14.45 13.85 14.30 3,911,278 +0.33(+2.33%)
Apr 08, 2011 14.06 14.08 13.80 13.97 1,280,463 +0.00(+0.00%)
Apr 07, 2011 14.04 14.08 13.75 13.97 1,677,212 -0.02(-0.17%)
Apr 06, 2011 14.08 14.18 13.87 14.00 2,311,278 +0.01(+0.06%)
Apr 05, 2011 13.82 13.99 13.71 13.99 3,497,633 +0.22(+1.58%)
Apr 04, 2011 13.72 13.83 13.68 13.77 2,753,561 +0.18(+1.36%)
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.