Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.15 15.39 14.97 15.23 2,876,725 +0.15(+1.01%)
Apr 28, 2011 14.81 15.10 14.66 15.08 3,582,826 +0.31(+2.07%)
Apr 27, 2011 14.77 14.86 14.59 14.77 2,389,072 +0.07(+0.49%)
Apr 26, 2011 14.65 14.78 14.62 14.70 1,749,814 +0.06(+0.38%)
Apr 25, 2011 14.69 14.70 14.54 14.65 1,295,006 +0.02(+0.11%)
Apr 21, 2011 14.52 14.73 14.32 14.63 1,740,176 +0.18(+1.28%)
Apr 20, 2011 14.38 14.54 14.30 14.44 2,866,772 +0.27(+1.87%)
Apr 19, 2011 14.46 14.46 14.16 14.18 1,726,838 -0.14(-0.95%)
Apr 18, 2011 14.48 14.62 14.06 14.32 2,600,543 -0.32(-2.20%)
Apr 15, 2011 14.41 14.83 14.37 14.64 3,207,130 +0.33(+2.30%)
Apr 14, 2011 14.39 14.64 14.26 14.31 4,293,039 -0.11(-0.78%)
Apr 13, 2011 14.38 14.50 14.23 14.42 6,801,435 +0.29(+2.05%)
Apr 12, 2011 14.31 14.31 13.98 14.13 7,432,717 -0.16(-1.15%)
Apr 11, 2011 14.30 14.44 13.85 14.30 3,911,451 +0.33(+2.33%)
Apr 08, 2011 14.06 14.08 13.80 13.97 1,280,520 +0.00(+0.00%)
Apr 07, 2011 14.04 14.08 13.75 13.97 1,677,286 -0.02(-0.17%)
Apr 06, 2011 14.08 14.18 13.87 13.99 2,311,380 +0.01(+0.06%)
Apr 05, 2011 13.82 13.99 13.71 13.99 3,497,788 +0.22(+1.58%)
Apr 04, 2011 13.72 13.83 13.68 13.77 2,753,683 +0.18(+1.36%)
Apr 01, 2011 13.34 13.66 13.30 13.59 2,999,095 +0.40(+3.05%)
Mar 31, 2011 13.55 13.69 13.18 13.18 3,227,995 -0.33(-2.44%)
Mar 30, 2011 14.08 14.19 13.50 13.51 3,879,415 -0.47(-3.39%)
Mar 29, 2011 14.15 14.25 13.77 13.99 1,955,374 -0.16(-1.14%)
Mar 28, 2011 14.41 14.41 13.99 14.15 1,916,104 -0.18(-1.29%)
Mar 25, 2011 14.26 14.46 14.06 14.33 3,380,320 +0.16(+1.13%)
Mar 24, 2011 13.90 14.30 13.66 14.17 4,905,533 +0.43(+3.10%)
Mar 23, 2011 13.66 13.77 13.52 13.75 2,519,885 +0.09(+0.65%)
Mar 22, 2011 13.78 13.78 13.38 13.66 3,280,030 +0.16(+1.19%)
Mar 21, 2011 13.39 13.50 13.38 13.50 2,044,995 +0.42(+3.19%)
Mar 18, 2011 13.26 13.46 13.02 13.08 3,509,289 -0.10(-0.79%)
Mar 17, 2011 12.85 13.41 12.85 13.18 2,535,922 +0.50(+3.93%)
Mar 16, 2011 13.53 13.66 12.67 12.69 4,708,174 -0.64(-4.82%)
Mar 15, 2011 13.49 13.88 13.30 13.33 2,996,304 -0.55(-3.99%)
Mar 14, 2011 13.71 14.06 13.69 13.88 1,988,200 -0.10(-0.75%)
Mar 11, 2011 13.66 14.12 13.66 13.99 1,595,393 +0.14(+1.04%)
Mar 10, 2011 13.67 13.95 13.42 13.84 2,591,780 -0.15(-1.09%)
Mar 09, 2011 14.06 14.28 13.90 13.99 3,135,314 -0.07(-0.51%)
Mar 08, 2011 14.16 14.19 13.79 14.07 1,731,604 +0.06(+0.46%)
Mar 07, 2011 14.37 14.65 13.71 14.00 3,078,401 -0.20(-1.41%)
Mar 04, 2011 14.38 14.69 14.16 14.20 2,180,538 +0.01(+0.06%)
Mar 03, 2011 13.87 14.31 13.76 14.20 3,249,438 +0.22(+1.61%)
Mar 02, 2011 13.18 13.99 13.10 13.97 4,103,989 +0.83(+6.30%)
Mar 01, 2011 13.48 13.64 13.05 13.14 2,176,413 -0.24(-1.80%)
Feb 28, 2011 13.90 13.90 13.34 13.38 2,131,975 -0.43(-3.08%)
Feb 25, 2011 13.46 14.02 13.46 13.81 3,275,274 +0.39(+2.93%)
Feb 24, 2011 13.43 13.47 13.17 13.42 2,767,861 +0.27(+2.02%)
Feb 23, 2011 13.46 13.66 12.93 13.15 4,662,882 +0.15(+1.17%)
Feb 22, 2011 12.93 13.07 12.85 13.00 2,375,415 -0.09(-0.68%)
Feb 18, 2011 13.05 13.18 12.97 13.09 2,516,457 +0.07(+0.56%)
Feb 17, 2011 13.07 13.09 12.88 13.01 3,163,167 -0.06(-0.43%)
Feb 16, 2011 13.12 13.26 12.99 13.07 2,393,328 +0.00(+0.00%)
Feb 15, 2011 13.01 13.14 12.97 13.07 921,480 +0.00(+0.00%)
Feb 14, 2011 12.97 13.18 12.86 13.07 2,425,391 +0.15(+1.18%)
Feb 11, 2011 12.93 13.10 12.83 12.92 4,308,421 -0.07(-0.56%)
Feb 10, 2011 12.88 13.23 12.77 12.99 1,518,009 -0.06(-0.43%)
Feb 09, 2011 13.03 13.14 12.80 13.05 2,134,886 -0.04(-0.31%)
Feb 08, 2011 13.34 13.41 13.01 13.09 2,750,872 -0.39(-2.92%)
Feb 07, 2011 13.73 13.75 13.28 13.48 3,185,923 -0.17(-1.24%)
Feb 04, 2011 13.42 13.71 13.18 13.65 2,568,180 +0.31(+2.29%)
Feb 03, 2011 13.11 13.46 12.85 13.34 4,693,006 +0.51(+3.94%)
Feb 02, 2011 12.53 13.05 12.51 12.84 3,700,367 +0.35(+2.83%)
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.