Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.78 15.14 14.72 15.00 1,666,574 +0.29(+2.00%)
Jun 29, 2011 14.48 14.86 14.45 14.71 1,635,023 +0.33(+2.30%)
Jun 28, 2011 14.44 14.60 14.29 14.38 1,491,224 -0.02(-0.13%)
Jun 27, 2011 14.44 14.58 14.27 14.39 1,209,526 -0.09(-0.63%)
Jun 24, 2011 14.52 14.64 14.38 14.49 897,678 -0.09(-0.63%)
Jun 23, 2011 14.50 14.67 14.32 14.58 1,073,088 -0.12(-0.81%)
Jun 22, 2011 14.38 14.77 14.36 14.70 1,394,426 +0.27(+1.85%)
Jun 21, 2011 14.02 14.52 13.92 14.43 2,393,286 +0.44(+3.15%)
Jun 20, 2011 14.09 14.10 13.94 13.99 1,627,480 -0.32(-2.25%)
Jun 17, 2011 14.30 14.39 14.16 14.31 1,247,338 +0.14(+0.97%)
Jun 16, 2011 14.16 14.27 13.88 14.17 1,602,947 -0.01(-0.06%)
Jun 15, 2011 14.50 14.50 14.14 14.18 1,761,761 -0.38(-2.59%)
Jun 14, 2011 14.48 14.76 14.41 14.56 1,857,674 +0.18(+1.28%)
Jun 13, 2011 14.63 14.79 14.33 14.38 1,170,803 -0.26(-1.76%)
Jun 10, 2011 14.73 14.81 14.57 14.63 1,119,177 -0.16(-1.06%)
Jun 09, 2011 14.56 15.07 14.55 14.79 3,131,280 +0.24(+1.64%)
Jun 08, 2011 14.93 15.03 14.51 14.55 1,924,001 -0.42(-2.82%)
Jun 07, 2011 15.07 15.18 14.94 14.97 1,900,902 -0.08(-0.55%)
Jun 06, 2011 15.39 15.45 14.74 15.06 2,843,376 -0.50(-3.19%)
Jun 03, 2011 15.73 15.76 15.44 15.55 1,230,934 -0.18(-1.17%)
May 24, 2011 15.41 15.84 15.41 15.74 1,698,796 +0.34(+2.21%)
May 23, 2011 15.54 15.63 15.26 15.40 2,170,695 -0.35(-2.22%)
May 20, 2011 15.83 15.90 15.65 15.75 1,176,645 -0.14(-0.87%)
May 19, 2011 16.08 16.16 15.84 15.88 1,345,615 -0.11(-0.69%)
May 18, 2011 15.81 16.07 15.66 15.99 1,786,531 +0.17(+1.04%)
May 17, 2011 15.82 15.88 15.44 15.83 2,934,908 -0.12(-0.75%)
May 16, 2011 15.89 16.20 15.83 15.95 1,295,550 -0.08(-0.52%)
May 13, 2011 15.72 16.09 15.68 16.03 1,618,146 +0.31(+1.99%)
May 12, 2011 15.90 15.97 15.43 15.72 3,276,130 -0.39(-2.40%)
May 11, 2011 16.33 16.40 15.84 16.10 2,588,661 -0.26(-1.57%)
May 10, 2011 16.45 16.50 16.28 16.36 2,774,541 +0.01(+0.06%)
May 09, 2011 16.33 16.47 16.27 16.35 2,382,190 +0.06(+0.34%)
May 06, 2011 16.42 16.54 16.24 16.30 2,291,537 +0.07(+0.45%)
May 05, 2011 16.43 16.64 15.95 16.22 3,411,807 -0.14(-0.84%)
May 04, 2011 17.01 17.19 16.32 16.36 4,705,630 -0.40(-2.41%)
May 03, 2011 17.09 17.39 16.73 16.77 3,800,587 -0.33(-1.94%)
May 02, 2011 17.22 17.24 17.07 17.10 3,394,648 -0.33(-1.90%)
Apr 29, 2011 17.34 17.61 17.12 17.43 2,514,382 +0.17(+1.01%)
Apr 28, 2011 16.95 17.27 16.77 17.25 3,131,545 +0.35(+2.07%)
Apr 27, 2011 16.89 17.00 16.69 16.90 2,088,152 +0.08(+0.49%)
Apr 26, 2011 16.77 16.91 16.73 16.82 1,529,413 +0.06(+0.38%)
Apr 25, 2011 16.80 16.82 16.64 16.76 1,131,891 +0.02(+0.11%)
Apr 21, 2011 16.61 16.86 16.38 16.74 1,520,989 +0.21(+1.28%)
Apr 20, 2011 16.45 16.64 16.36 16.53 2,505,683 +0.30(+1.87%)
Apr 19, 2011 16.54 16.54 16.20 16.22 1,509,331 -0.16(-0.95%)
Apr 18, 2011 16.56 16.73 16.09 16.38 2,272,987 -0.37(-2.20%)
Apr 15, 2011 16.49 16.97 16.44 16.75 2,803,170 +0.38(+2.30%)
Apr 14, 2011 16.46 16.75 16.32 16.37 3,752,302 -0.13(-0.78%)
Apr 13, 2011 16.45 16.59 16.28 16.50 5,944,748 +0.33(+2.05%)
Apr 12, 2011 16.37 16.37 15.99 16.17 6,496,516 -0.19(-1.15%)
Apr 11, 2011 16.36 16.53 15.85 16.36 3,418,777 +0.37(+2.33%)
Apr 08, 2011 16.09 16.10 15.79 15.98 1,119,230 +0.00(+0.00%)
Apr 07, 2011 16.06 16.10 15.74 15.98 1,466,021 -0.03(-0.17%)
Apr 06, 2011 16.11 16.22 15.86 16.01 2,020,246 +0.01(+0.06%)
Apr 05, 2011 15.81 16.00 15.68 16.00 3,057,218 +0.25(+1.58%)
Apr 04, 2011 15.70 15.82 15.65 15.75 2,406,838 +0.21(+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.