Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.70 11.72 11.55 11.56 1,114,565 -0.15(-1.26%)
Nov 29, 2010 12.27 12.27 11.49 11.71 1,371,867 -0.08(-0.70%)
Nov 26, 2010 11.76 11.89 11.65 11.79 589,178 -0.01(-0.08%)
Nov 24, 2010 11.79 11.80 11.80 11.80 746,808 +0.07(+0.63%)
Nov 23, 2010 11.65 11.77 11.58 11.73 1,160,718 -0.02(-0.16%)
Nov 22, 2010 11.81 11.98 11.72 11.75 1,781,953 -0.02(-0.16%)
Nov 19, 2010 11.72 11.88 11.63 11.77 818,172 +0.05(+0.39%)
Nov 18, 2010 11.81 11.94 11.63 11.72 4,675,625 +0.09(+0.79%)
Nov 17, 2010 11.76 11.76 11.63 11.63 274,649 -0.08(-0.71%)
Nov 16, 2010 11.87 11.90 11.63 11.71 1,024,707 -0.28(-2.30%)
Nov 15, 2010 12.14 12.27 11.93 11.99 922,841 -0.15(-1.21%)
Nov 12, 2010 12.18 12.24 11.90 12.13 894,187 -0.06(-0.53%)
Nov 11, 2010 11.92 12.33 11.85 12.20 1,718,356 +0.31(+2.63%)
Nov 10, 2010 11.81 12.00 11.80 11.88 1,300,099 +0.16(+1.33%)
Nov 09, 2010 12.06 12.37 11.60 11.73 1,570,298 -0.42(-3.48%)
Nov 08, 2010 12.13 12.26 12.10 12.15 680,161 -0.03(-0.23%)
Nov 05, 2010 12.13 12.64 12.05 12.18 4,358,211 -0.13(-1.05%)
Nov 04, 2010 11.95 12.36 11.77 12.31 2,862,790 +0.63(+5.43%)
Nov 03, 2010 11.67 11.75 11.40 11.67 1,236,758 +0.05(+0.40%)
Nov 02, 2010 11.62 11.76 11.43 11.63 1,279,823 +0.13(+1.12%)
Nov 01, 2010 11.80 11.89 11.41 11.50 1,806,650 -0.16(-1.34%)
Oct 29, 2010 11.05 11.92 10.80 11.65 3,213,980 +0.29(+2.59%)
Oct 28, 2010 11.27 11.60 10.29 11.36 2,773,368 +0.23(+2.06%)
Oct 27, 2010 11.00 11.26 10.86 11.13 1,177,438 +0.14(+1.25%)
Oct 25, 2010 10.97 11.14 10.92 10.99 913,385 +0.18(+1.70%)
Oct 22, 2010 10.82 11.03 10.79 10.81 1,202,835 -0.04(-0.34%)
Oct 21, 2010 10.61 11.20 10.49 10.85 3,531,717 +0.39(+3.69%)
Oct 20, 2010 10.06 10.52 10.06 10.46 359,077 +0.40(+3.93%)
Oct 19, 2010 10.25 10.33 9.973 10.06 339,003 -0.25(-2.41%)
Oct 18, 2010 10.11 10.32 10.09 10.31 316,410 +0.22(+2.19%)
Oct 15, 2010 10.28 10.34 10.06 10.09 385,567 -0.20(-1.96%)
Oct 14, 2010 10.37 10.43 10.19 10.29 759,020 -0.15(-1.41%)
Oct 13, 2010 10.41 10.62 10.29 10.44 2,066,611 +0.06(+0.62%)
Oct 12, 2010 10.11 10.51 10.11 10.38 1,162,279 +0.27(+2.64%)
Oct 11, 2010 10.22 10.22 9.936 10.11 1,208,614 -0.09(-0.90%)
Oct 08, 2010 10.20 10.28 9.771 10.20 3,274,540 +0.48(+4.91%)
Oct 07, 2010 9.642 9.771 9.559 9.725 317,891 +0.07(+0.76%)
Oct 06, 2010 9.909 9.991 9.559 9.651 1,087,625 -0.30(-3.05%)
Oct 05, 2010 9.835 10.05 9.798 9.955 1,605,325 +0.09(+0.93%)
Oct 04, 2010 9.973 10.04 9.863 9.863 942,133 -0.10(-1.01%)
Oct 01, 2010 9.964 10.02 9.761 9.964 1,587,913 +0.22(+2.26%)
Sep 30, 2010 9.789 10.11 9.559 9.743 1,070,885 +0.00(+0.00%)
Sep 29, 2010 9.513 9.789 9.431 9.743 828,414 +0.10(+1.05%)
Sep 28, 2010 9.890 9.918 9.568 9.642 17,191,346 -0.17(-1.78%)
Sep 27, 2010 9.817 10.11 9.651 9.817 1,114,839 +0.04(+0.38%)
Sep 24, 2010 9.440 9.826 9.440 9.780 368,510 +0.33(+3.50%)
Sep 23, 2010 9.403 9.559 9.284 9.449 850,723 +0.03(+0.29%)
Sep 22, 2010 9.256 9.513 9.210 9.421 1,171,298 +0.14(+1.49%)
Sep 21, 2010 9.284 9.403 9.201 9.284 1,492,992 -0.01(-0.10%)
Sep 20, 2010 9.375 9.387 9.238 9.293 827,566 -0.08(-0.88%)
Sep 17, 2010 9.375 9.421 9.265 9.375 300,104 +0.02(+0.20%)
Sep 15, 2010 9.293 9.421 9.238 9.357 491,195 +0.06(+0.69%)
Sep 14, 2010 9.375 9.458 9.238 9.293 389,906 -0.16(-1.65%)
Sep 13, 2010 9.412 9.458 9.238 9.449 1,863,807 +0.11(+1.18%)
Sep 10, 2010 9.348 9.421 9.228 9.339 1,040,521 -0.01(-0.10%)
Sep 09, 2010 9.403 9.467 9.265 9.348 474,620 -0.07(-0.78%)
Sep 08, 2010 9.412 9.872 8.980 9.421 1,808,355 +0.00(+0.00%)
Sep 07, 2010 9.293 9.513 9.293 9.421 1,316,747 +0.00(+0.00%)
Sep 03, 2010 9.421 9.458 9.329 9.421 483,621 +0.04(+0.39%)
Sep 02, 2010 9.348 9.458 9.238 9.385 1,482,667 -0.03(-0.29%)
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.