Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.59 11.69 11.32 11.41 1,371,933 -0.10(-0.91%)
Dec 30, 2010 11.64 11.78 11.51 11.51 1,482,135 -0.06(-0.49%)
Dec 29, 2010 11.37 11.64 11.25 11.57 945,183 +0.20(+1.77%)
Dec 28, 2010 11.59 11.61 11.33 11.37 1,552,101 -0.22(-1.87%)
Dec 27, 2010 11.59 11.66 11.37 11.59 640,203 -0.06(-0.55%)
Dec 23, 2010 11.73 11.73 11.56 11.65 831,894 -0.02(-0.21%)
Dec 22, 2010 11.79 11.90 11.51 11.67 2,521,638 +0.03(+0.28%)
Dec 21, 2010 10.99 11.69 10.99 11.64 3,825,316 +0.74(+6.78%)
Dec 20, 2010 10.81 11.05 10.75 10.90 1,846,113 +0.15(+1.42%)
Dec 17, 2010 10.81 10.84 10.65 10.75 1,577,615 +0.04(+0.38%)
Dec 16, 2010 10.80 10.89 10.65 10.71 1,155,317 -0.18(-1.62%)
Dec 15, 2010 10.85 11.01 10.83 10.89 2,203,488 +0.06(+0.59%)
Dec 14, 2010 10.81 10.85 10.69 10.82 2,854,137 +0.03(+0.24%)
Dec 13, 2010 10.77 10.81 10.69 10.80 2,018,007 +0.02(+0.21%)
Dec 10, 2010 10.83 10.83 10.68 10.77 4,001,239 +0.02(+0.22%)
Dec 09, 2010 10.77 10.88 10.64 10.75 2,976,316 +0.08(+0.75%)
Dec 08, 2010 10.50 10.67 10.44 10.67 2,384,366 +0.17(+1.61%)
Dec 07, 2010 10.41 10.54 10.40 10.50 2,941,003 +0.14(+1.40%)
Dec 06, 2010 10.35 10.41 10.28 10.36 1,484,155 +0.10(+0.94%)
Dec 03, 2010 10.24 10.36 10.24 10.26 1,110,886 +0.00(+0.00%)
Dec 02, 2010 10.14 10.32 10.14 10.26 935,046 +0.10(+0.95%)
Dec 01, 2010 10.40 10.40 10.06 10.16 1,879,766 +0.06(+0.56%)
Nov 30, 2010 10.23 10.24 10.10 10.11 1,275,126 -0.13(-1.26%)
Nov 29, 2010 10.73 10.73 10.04 10.24 1,569,495 -0.07(-0.70%)
Nov 26, 2010 10.28 10.40 10.19 10.31 674,054 -0.01(-0.08%)
Nov 24, 2010 10.31 10.32 10.32 10.32 854,391 +0.06(+0.63%)
Nov 23, 2010 10.18 10.29 10.12 10.25 1,327,928 -0.02(-0.16%)
Nov 22, 2010 10.32 10.47 10.24 10.27 2,038,657 -0.02(-0.16%)
Nov 19, 2010 10.24 10.39 10.16 10.28 936,036 +0.04(+0.39%)
Nov 18, 2010 10.32 10.44 10.16 10.24 5,349,184 +0.08(+0.79%)
Nov 17, 2010 10.28 10.28 10.16 10.16 314,214 -0.07(-0.71%)
Nov 16, 2010 10.37 10.40 10.16 10.24 1,172,323 -0.24(-2.30%)
Nov 15, 2010 10.61 10.73 10.43 10.48 1,055,783 -0.13(-1.21%)
Nov 12, 2010 10.65 10.70 10.40 10.61 1,023,001 -0.06(-0.53%)
Nov 11, 2010 10.42 10.77 10.36 10.66 1,965,898 +0.27(+2.63%)
Nov 10, 2010 10.32 10.48 10.32 10.39 1,487,388 +0.14(+1.33%)
Nov 09, 2010 10.54 10.81 10.14 10.25 1,796,511 -0.37(-3.48%)
Nov 08, 2010 10.61 10.72 10.57 10.62 778,144 -0.02(-0.23%)
Nov 05, 2010 10.61 11.05 10.53 10.65 4,986,044 -0.11(-1.04%)
Nov 04, 2010 10.44 10.81 10.28 10.76 3,275,197 +0.55(+5.43%)
Nov 03, 2010 10.20 10.27 9.962 10.20 1,414,923 +0.04(+0.40%)
Nov 02, 2010 10.16 10.28 9.987 10.16 1,464,191 +0.11(+1.12%)
Nov 01, 2010 10.32 10.40 9.970 10.05 2,066,912 -0.14(-1.34%)
Oct 29, 2010 9.657 10.42 9.440 10.19 3,676,978 +0.26(+2.59%)
Oct 28, 2010 9.850 10.14 8.990 9.930 3,172,892 +0.20(+2.06%)
Oct 27, 2010 9.617 9.842 9.488 9.729 1,347,057 +0.12(+1.25%)
Oct 25, 2010 9.593 9.737 9.545 9.609 1,044,965 +0.16(+1.70%)
Oct 22, 2010 9.456 9.641 9.432 9.448 1,376,113 -0.03(-0.34%)
Oct 21, 2010 9.271 9.786 9.167 9.480 4,040,487 +0.34(+3.69%)
Oct 20, 2010 8.789 9.191 8.789 9.143 410,804 +0.35(+3.93%)
Oct 19, 2010 8.958 9.030 8.717 8.797 387,839 -0.22(-2.41%)
Oct 18, 2010 8.838 9.022 8.822 9.014 361,992 +0.19(+2.19%)
Oct 15, 2010 8.982 9.039 8.797 8.822 441,111 -0.18(-1.96%)
Oct 14, 2010 9.063 9.119 8.910 8.998 868,363 -0.13(-1.41%)
Oct 13, 2010 9.103 9.280 8.998 9.127 2,364,322 +0.06(+0.62%)
Oct 12, 2010 8.838 9.183 8.838 9.071 1,329,714 +0.23(+2.64%)
Oct 11, 2010 8.934 8.934 8.685 8.838 1,382,724 -0.08(-0.90%)
Oct 08, 2010 8.918 8.982 8.540 8.918 3,746,263 +0.42(+4.91%)
Oct 07, 2010 8.428 8.540 8.356 8.500 363,686 +0.06(+0.76%)
Oct 06, 2010 8.661 8.733 8.356 8.436 1,244,305 -0.27(-3.05%)
Oct 05, 2010 8.597 8.781 8.564 8.701 1,836,584 +0.08(+0.93%)
Oct 04, 2010 8.717 8.773 8.621 8.621 1,077,854 -0.09(-1.01%)
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.