Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.57 12.70 12.24 12.39 2,548,500 -0.51(-3.92%)
Oct 28, 2011 12.41 12.97 12.29 12.90 1,605,374 +0.35(+2.78%)
Oct 27, 2011 11.86 12.62 11.84 12.55 2,522,440 +0.97(+8.33%)
Oct 26, 2011 11.72 11.88 11.43 11.58 1,845,783 +0.06(+0.48%)
Oct 25, 2011 11.92 11.98 11.20 11.53 4,030,224 -0.58(-4.78%)
Oct 24, 2011 11.40 12.18 11.30 12.11 4,385,721 +0.71(+6.21%)
Oct 21, 2011 10.86 11.70 10.86 11.40 2,040,771 +0.64(+5.98%)
Oct 20, 2011 10.43 10.81 10.12 10.75 1,996,569 +0.27(+2.54%)
Oct 19, 2011 11.27 11.34 10.41 10.49 1,803,460 -0.71(-6.32%)
Oct 18, 2011 10.75 11.33 10.58 11.20 1,419,715 +0.42(+3.92%)
Oct 17, 2011 11.39 11.45 10.74 10.77 2,746,574 -0.76(-6.61%)
Oct 14, 2011 11.43 11.59 11.12 11.54 1,909,875 +0.36(+3.21%)
Oct 13, 2011 11.15 11.21 11.01 11.18 1,422,324 -0.13(-1.14%)
Oct 12, 2011 10.80 11.48 10.80 11.31 3,015,292 +0.76(+7.24%)
Oct 11, 2011 9.991 10.74 9.745 10.54 2,214,594 +0.41(+4.08%)
Oct 10, 2011 9.853 10.33 9.817 10.13 1,290,370 +0.57(+5.96%)
Oct 07, 2011 9.936 10.07 9.449 9.559 1,292,793 -0.17(-1.79%)
Oct 06, 2011 9.669 9.844 9.605 9.734 1,312,508 +0.18(+1.92%)
Oct 05, 2011 9.375 9.679 9.265 9.550 1,564,231 +0.23(+2.47%)
Oct 04, 2011 8.962 9.413 8.226 9.320 2,668,902 +0.20(+2.22%)
Oct 03, 2011 9.743 9.863 9.100 9.118 2,708,279 -0.44(-4.62%)
Sep 30, 2011 9.596 9.872 9.467 9.559 1,258,099 -0.18(-1.89%)
Sep 29, 2011 10.07 10.24 9.660 9.743 1,467,929 +0.06(+0.57%)
Sep 28, 2011 10.10 10.10 9.688 9.688 1,854,454 -0.33(-3.30%)
Sep 27, 2011 10.16 10.52 9.955 10.02 2,418,986 +0.13(+1.30%)
Sep 26, 2011 9.771 9.918 9.559 9.890 917,060 +0.21(+2.18%)
Sep 23, 2011 9.789 10.11 9.660 9.679 5,382,085 -0.21(-2.14%)
Sep 22, 2011 9.955 9.955 9.532 9.890 3,350,547 -0.60(-5.70%)
Sep 21, 2011 10.80 10.90 10.35 10.49 2,191,166 -0.32(-2.98%)
Sep 20, 2011 10.99 11.22 10.79 10.81 1,745,769 -0.17(-1.51%)
Sep 19, 2011 10.87 11.10 10.42 10.97 2,154,180 -0.17(-1.57%)
Sep 16, 2011 11.00 11.16 10.74 11.15 2,373,620 +0.14(+1.25%)
Sep 15, 2011 10.60 11.03 10.51 11.01 3,372,432 +0.55(+5.27%)
Sep 14, 2011 10.26 10.65 9.945 10.46 1,988,611 +0.27(+2.62%)
Sep 13, 2011 9.899 10.33 9.633 10.19 1,849,288 +0.30(+3.07%)
Sep 12, 2011 9.899 9.945 9.578 9.890 928,260 -0.10(-1.01%)
Sep 09, 2011 10.39 10.39 9.890 9.991 1,491,158 -0.29(-2.86%)
Sep 08, 2011 10.68 10.74 10.21 10.29 1,093,788 -0.39(-3.62%)
Sep 07, 2011 10.13 10.75 10.13 10.67 1,452,248 +0.55(+5.45%)
Sep 06, 2011 10.20 10.28 9.863 10.12 1,628,508 -0.49(-4.59%)
Sep 02, 2011 10.97 11.04 10.52 10.61 1,554,942 -0.69(-6.10%)
Sep 01, 2011 11.75 11.78 11.26 11.30 1,478,711 -0.47(-3.98%)
Aug 31, 2011 11.59 11.93 11.56 11.77 1,873,735 +0.28(+2.40%)
Aug 30, 2011 11.51 11.53 11.25 11.49 1,131,321 -0.03(-0.24%)
Aug 29, 2011 11.40 11.76 11.28 11.52 1,282,428 +0.39(+3.47%)
Aug 26, 2011 10.53 11.20 10.52 11.13 1,415,390 +0.46(+4.31%)
Aug 25, 2011 10.85 11.02 10.56 10.67 2,989,272 -0.06(-0.51%)
Aug 24, 2011 10.53 10.73 10.44 10.73 1,866,703 +0.21(+2.01%)
Aug 23, 2011 10.12 10.53 10.12 10.52 3,811,112 +0.44(+4.38%)
Aug 22, 2011 10.47 10.56 10.02 10.07 4,540,866 -0.11(-1.08%)
Aug 19, 2011 9.706 10.33 9.706 10.18 3,478,661 +0.19(+1.93%)
Aug 18, 2011 10.11 10.14 9.752 9.991 2,224,181 -0.51(-4.82%)
Aug 17, 2011 10.25 10.59 10.21 10.50 2,236,803 +0.35(+3.44%)
Aug 16, 2011 10.11 10.29 10.04 10.15 1,491,562 -0.05(-0.45%)
Aug 15, 2011 10.40 10.48 10.11 10.19 2,458,606 +0.04(+0.36%)
Aug 12, 2011 10.23 10.47 10.02 10.16 2,522,451 +0.04(+0.36%)
Aug 11, 2011 9.688 10.53 9.256 10.12 2,716,469 +0.35(+3.58%)
Aug 10, 2011 10.76 10.88 9.771 9.771 3,400,344 -1.15(-10.52%)
Aug 09, 2011 10.58 11.00 9.817 10.92 3,241,086 +1.27(+13.14%)
Aug 08, 2011 10.58 10.85 9.375 9.651 5,345,799 -1.55(-13.86%)
Aug 05, 2011 11.58 11.87 10.80 11.20 5,682,494 -0.37(-3.18%)
Aug 04, 2011 11.99 12.22 10.98 11.57 6,119,955 -0.74(-5.97%)
Aug 03, 2011 12.45 12.59 12.03 12.31 6,163,766 -0.69(-5.30%)
Aug 02, 2011 13.12 13.43 12.87 13.00 3,406,253 +0.03(+0.21%)
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.