Skip to main content

KKR & Company LP (NY: KKR )

100.46 -0.05 (-0.05%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.26 13.37 12.95 13.05 1,199,182 -0.12(-0.91%)
Dec 30, 2010 13.32 13.47 13.17 13.17 1,295,508 -0.06(-0.49%)
Dec 29, 2010 13.01 13.32 12.87 13.24 826,167 +0.23(+1.77%)
Dec 28, 2010 13.26 13.29 12.96 13.01 1,356,663 -0.25(-1.87%)
Dec 27, 2010 13.25 13.34 13.01 13.25 559,590 -0.07(-0.55%)
Dec 23, 2010 13.42 13.42 13.23 13.33 727,143 -0.03(-0.21%)
Dec 22, 2010 13.49 13.61 13.16 13.36 2,204,118 +0.04(+0.28%)
Dec 21, 2010 12.57 13.38 12.57 13.32 3,343,639 +0.85(+6.78%)
Dec 20, 2010 12.36 12.64 12.30 12.47 1,613,654 +0.17(+1.42%)
Dec 17, 2010 12.37 12.40 12.19 12.30 1,378,965 +0.05(+0.38%)
Dec 16, 2010 12.35 12.46 12.18 12.25 1,009,842 -0.20(-1.62%)
Dec 15, 2010 12.41 12.59 12.39 12.45 1,926,029 +0.07(+0.59%)
Dec 14, 2010 12.37 12.41 12.23 12.38 2,494,750 +0.03(+0.24%)
Dec 13, 2010 12.33 12.37 12.22 12.35 1,763,904 +0.03(+0.20%)
Dec 10, 2010 12.39 12.39 12.22 12.33 3,497,411 +0.03(+0.22%)
Dec 09, 2010 12.32 12.45 12.17 12.30 2,601,544 +0.09(+0.75%)
Dec 08, 2010 12.01 12.21 11.94 12.21 2,084,131 +0.19(+1.61%)
Dec 07, 2010 11.91 12.06 11.89 12.01 2,570,678 +0.17(+1.40%)
Dec 06, 2010 11.84 11.91 11.76 11.85 1,297,273 +0.11(+0.94%)
Dec 03, 2010 11.72 11.86 11.71 11.74 971,006 +0.00(+0.00%)
Dec 02, 2010 11.60 11.81 11.60 11.74 817,307 +0.11(+0.95%)
Dec 01, 2010 11.89 11.89 11.51 11.63 1,643,070 +0.06(+0.56%)
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%)
Sep 01, 2010 9.302 9.899 9.247 9.412 1,439,901 +0.20(+2.20%)
Aug 31, 2010 9.192 9.265 9.118 9.210 1,088,322 +0.02(+0.20%)
Aug 30, 2010 9.357 9.385 9.155 9.192 597,919 -0.21(-2.25%)
Aug 27, 2010 9.403 9.431 9.192 9.403 648,166 +0.16(+1.69%)
Aug 26, 2010 9.228 9.339 9.210 9.247 298,816 -0.06(-0.59%)
Aug 25, 2010 9.357 9.375 9.192 9.302 1,103,358 -0.05(-0.49%)
Aug 24, 2010 9.219 9.421 9.127 9.348 669,880 +0.06(+0.59%)
Aug 23, 2010 9.504 9.550 9.293 9.293 2,184,589 -0.17(-1.84%)
Aug 20, 2010 9.568 9.624 9.412 9.467 1,120,520 -0.11(-1.15%)
Aug 19, 2010 9.697 9.835 9.467 9.578 2,087,372 -0.11(-1.14%)
Aug 18, 2010 9.973 9.973 9.375 9.688 2,224,824 +0.14(+1.44%)
Aug 17, 2010 9.192 9.651 9.182 9.550 1,138,656 +0.37(+4.00%)
Aug 16, 2010 9.228 9.284 9.146 9.182 1,136,846 -0.16(-1.67%)
Aug 13, 2010 9.339 9.357 9.173 9.339 1,371,009 +0.09(+0.99%)
Aug 12, 2010 9.008 9.320 8.925 9.247 867,769 +0.22(+2.44%)
Aug 11, 2010 9.017 9.054 8.796 9.026 726,702 -0.11(-1.21%)
Aug 10, 2010 9.127 9.136 9.127 9.136 12,946 +0.05(+0.51%)
Aug 09, 2010 9.192 9.201 9.008 9.091 1,249,260 +0.03(+0.30%)
Aug 06, 2010 9.063 9.100 8.879 9.063 580,605 -0.04(-0.40%)
Aug 05, 2010 8.824 9.164 8.824 9.100 3,515,023 +0.33(+3.77%)
Aug 04, 2010 8.769 8.849 8.672 8.769 2,241,338 +0.01(+0.11%)
Aug 03, 2010 8.732 8.815 8.548 8.760 399,501 +0.08(+0.95%)
Aug 02, 2010 8.723 9.045 8.447 8.677 1,123,812 +0.36(+4.31%)
Jul 30, 2010 8.318 8.750 8.291 8.318 2,254,431 -0.40(-4.54%)
Jul 29, 2010 8.925 8.971 8.594 8.714 681,380 -0.10(-1.15%)
Jul 28, 2010 9.146 9.210 8.787 8.815 858,573 -0.24(-2.64%)
Jul 27, 2010 9.100 9.357 8.870 9.054 1,261,854 +0.15(+1.65%)
Jul 26, 2010 9.173 9.173 8.842 8.907 1,755,182 +0.17(+2.00%)
Jul 23, 2010 8.530 8.732 8.530 8.732 279,989 +0.18(+2.15%)
Jul 22, 2010 8.089 8.594 8.089 8.548 2,928,382 +0.46(+5.68%)
Jul 21, 2010 8.511 8.539 7.942 8.089 812,457 -0.41(-4.86%)
Jul 20, 2010 9.357 9.357 8.116 8.502 3,390,641 -0.50(-5.52%)
Jul 19, 2010 9.146 9.164 8.897 8.999 296,555 +0.09(+1.03%)
Jul 16, 2010 8.907 9.495 8.640 8.907 466,049 -0.47(-5.00%)
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.