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 (%)
Aug 31, 2011 11.59 11.93 11.56 11.76 1,873,818 +0.28(+2.40%)
Aug 30, 2011 11.51 11.53 11.25 11.49 1,131,371 -0.03(-0.24%)
Aug 29, 2011 11.40 11.76 11.28 11.52 1,282,485 +0.39(+3.47%)
Aug 26, 2011 10.53 11.19 10.52 11.13 1,415,452 +0.46(+4.31%)
Aug 25, 2011 10.85 11.02 10.56 10.67 2,989,405 -0.06(-0.51%)
Aug 24, 2011 10.53 10.73 10.44 10.73 1,866,786 +0.21(+2.01%)
Aug 23, 2011 10.12 10.53 10.12 10.51 3,811,281 +0.44(+4.38%)
Aug 22, 2011 10.47 10.56 10.02 10.07 4,541,067 -0.11(-1.08%)
Aug 19, 2011 9.706 10.33 9.706 10.18 3,478,815 +0.19(+1.93%)
Aug 18, 2011 10.11 10.14 9.752 9.991 2,224,279 -0.51(-4.82%)
Aug 17, 2011 10.25 10.59 10.21 10.50 2,236,902 +0.35(+3.44%)
Aug 16, 2011 10.11 10.29 10.04 10.15 1,491,628 -0.05(-0.45%)
Aug 15, 2011 10.40 10.48 10.11 10.19 2,458,715 +0.04(+0.36%)
Aug 12, 2011 10.23 10.47 10.02 10.16 2,522,563 +0.04(+0.36%)
Aug 11, 2011 9.688 10.53 9.256 10.12 2,716,590 +0.35(+3.57%)
Aug 10, 2011 10.76 10.88 9.770 9.770 3,400,495 -1.15(-10.52%)
Aug 09, 2011 10.58 11.00 9.816 10.92 3,241,230 +1.27(+13.14%)
Aug 08, 2011 10.58 10.85 9.375 9.651 5,346,036 -1.55(-13.86%)
Aug 05, 2011 11.58 11.87 10.80 11.20 5,682,746 -0.37(-3.18%)
Aug 04, 2011 11.99 12.22 10.98 11.57 6,120,226 -0.74(-5.97%)
Aug 03, 2011 12.44 12.59 12.03 12.31 6,164,040 -0.69(-5.30%)
Aug 02, 2011 13.12 13.43 12.87 13.00 3,406,404 +0.03(+0.21%)
Aug 01, 2011 14.09 14.09 12.77 12.97 2,574,687 -0.50(-3.69%)
Jul 29, 2011 13.31 13.56 12.91 13.47 2,913,431 -0.17(-1.28%)
Jul 28, 2011 13.79 13.96 13.56 13.64 2,100,404 -0.18(-1.33%)
Jul 27, 2011 14.29 14.38 13.71 13.82 1,385,336 -0.62(-4.26%)
Jul 26, 2011 14.49 14.60 14.30 14.44 893,390 -0.09(-0.63%)
Jul 25, 2011 14.63 14.71 14.50 14.53 1,156,242 -0.26(-1.74%)
Jul 22, 2011 14.69 14.80 14.69 14.79 2,096,674 +0.25(+1.71%)
Jul 21, 2011 14.26 14.68 14.26 14.54 1,747,406 +0.45(+3.20%)
Jul 20, 2011 13.79 14.22 13.78 14.09 2,540,434 +0.38(+2.75%)
Jul 19, 2011 13.87 13.96 13.61 13.71 1,036,833 -0.06(-0.40%)
Jul 18, 2011 14.34 14.34 13.66 13.77 1,609,566 -0.61(-4.22%)
Jul 15, 2011 14.50 14.66 14.22 14.38 1,602,118 -0.06(-0.45%)
Jul 14, 2011 14.06 14.67 14.05 14.44 4,506,492 +0.39(+2.75%)
Jul 13, 2011 13.65 14.24 13.65 14.05 2,917,833 +0.42(+3.10%)
Jul 12, 2011 13.47 13.75 13.47 13.63 2,660,641 +0.06(+0.47%)
Jul 11, 2011 14.15 14.20 13.34 13.57 4,928,397 -0.80(-5.57%)
Jul 08, 2011 14.15 14.47 13.97 14.37 2,054,420 -0.23(-1.57%)
Jul 07, 2011 14.96 15.06 14.56 14.60 2,619,729 -0.18(-1.24%)
Jul 06, 2011 14.75 14.85 14.64 14.78 867,272 +0.05(+0.31%)
Jul 05, 2011 15.16 15.19 14.71 14.73 1,861,143 -0.50(-3.26%)
Jul 01, 2011 15.16 15.35 14.98 15.23 1,295,661 +0.23(+1.53%)
Jun 30, 2011 14.78 15.14 14.72 15.00 1,666,648 +0.29(+2.00%)
Jun 29, 2011 14.48 14.86 14.45 14.71 1,635,096 +0.33(+2.30%)
Jun 28, 2011 14.44 14.60 14.29 14.38 1,491,290 -0.02(-0.13%)
Jun 27, 2011 14.44 14.58 14.26 14.39 1,209,580 -0.09(-0.64%)
Jun 24, 2011 14.52 14.64 14.38 14.49 897,718 -0.09(-0.63%)
Jun 23, 2011 14.50 14.67 14.32 14.58 1,073,135 -0.12(-0.81%)
Jun 22, 2011 14.38 14.77 14.36 14.70 1,394,488 +0.27(+1.85%)
Jun 21, 2011 14.02 14.52 13.92 14.43 2,393,392 +0.44(+3.15%)
Jun 20, 2011 14.09 14.10 13.94 13.99 1,627,552 -0.32(-2.25%)
Jun 17, 2011 14.30 14.39 14.16 14.31 1,247,393 +0.14(+0.97%)
Jun 16, 2011 14.15 14.27 13.88 14.17 1,603,019 -0.01(-0.06%)
Jun 15, 2011 14.49 14.49 14.14 14.18 1,761,839 -0.38(-2.59%)
Jun 14, 2011 14.48 14.76 14.41 14.56 1,857,756 +0.18(+1.28%)
Jun 13, 2011 14.63 14.79 14.33 14.38 1,170,855 -0.26(-1.76%)
Jun 10, 2011 14.73 14.81 14.57 14.63 1,119,227 -0.16(-1.06%)
Jun 09, 2011 14.56 15.06 14.55 14.79 3,131,418 +0.24(+1.64%)
Jun 08, 2011 14.93 15.03 14.51 14.55 1,924,086 -0.42(-2.82%)
Jun 07, 2011 15.07 15.17 14.94 14.97 1,900,987 -0.08(-0.55%)
Jun 06, 2011 15.39 15.45 14.74 15.06 2,843,502 -0.50(-3.19%)
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.