Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

133.23 +0.43 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.556 8.837 8.355 8.516 1,225,208 +0.00(+0.00%)
Sep 29, 2010 8.315 8.556 8.243 8.516 947,795 +0.09(+1.05%)
Sep 28, 2010 8.644 8.669 8.363 8.428 19,668,760 -0.15(-1.78%)
Sep 27, 2010 8.580 8.837 8.436 8.580 1,275,496 +0.03(+0.38%)
Sep 24, 2010 8.251 8.588 8.251 8.548 421,616 +0.29(+3.50%)
Sep 23, 2010 8.219 8.355 8.114 8.259 973,319 +0.02(+0.29%)
Sep 22, 2010 8.090 8.315 8.050 8.235 1,340,091 +0.12(+1.49%)
Sep 21, 2010 8.114 8.219 8.042 8.114 1,708,144 -0.01(-0.10%)
Sep 20, 2010 8.195 8.204 8.074 8.122 946,825 -0.07(-0.88%)
Sep 17, 2010 8.195 8.235 8.098 8.195 343,352 +0.02(+0.20%)
Sep 15, 2010 8.122 8.235 8.074 8.178 561,980 +0.06(+0.69%)
Sep 14, 2010 8.195 8.267 8.074 8.122 446,094 -0.14(-1.65%)
Sep 13, 2010 8.227 8.267 8.074 8.259 2,132,397 +0.10(+1.18%)
Sep 10, 2010 8.170 8.235 8.066 8.162 1,190,469 -0.01(-0.10%)
Sep 09, 2010 8.219 8.275 8.098 8.170 543,016 -0.06(-0.78%)
Sep 08, 2010 8.227 8.628 7.849 8.235 2,068,954 +0.00(+0.00%)
Sep 07, 2010 8.122 8.315 8.122 8.235 1,506,501 +0.00(+0.00%)
Sep 03, 2010 8.235 8.267 8.154 8.235 553,315 +0.03(+0.39%)
Sep 02, 2010 8.170 8.267 8.074 8.203 1,696,332 -0.02(-0.29%)
Sep 01, 2010 8.130 8.652 8.082 8.227 1,647,403 +0.18(+2.20%)
Aug 31, 2010 8.034 8.098 7.970 8.050 1,245,158 +0.02(+0.20%)
Aug 30, 2010 8.178 8.203 8.002 8.034 684,084 -0.18(-2.25%)
Aug 27, 2010 8.219 8.243 8.034 8.219 741,572 +0.14(+1.69%)
Aug 26, 2010 8.066 8.162 8.050 8.082 341,878 -0.05(-0.59%)
Aug 25, 2010 8.178 8.195 8.034 8.130 1,262,361 -0.04(-0.49%)
Aug 24, 2010 8.058 8.235 7.978 8.170 766,416 +0.05(+0.59%)
Aug 23, 2010 8.307 8.347 8.122 8.122 2,499,406 -0.15(-1.84%)
Aug 20, 2010 8.363 8.411 8.227 8.275 1,281,996 -0.10(-1.15%)
Aug 19, 2010 8.476 8.596 8.275 8.371 2,388,180 -0.10(-1.14%)
Aug 18, 2010 8.717 8.717 8.195 8.468 2,545,439 +0.12(+1.44%)
Aug 17, 2010 8.034 8.436 8.026 8.347 1,302,746 +0.32(+4.00%)
Aug 16, 2010 8.066 8.114 7.994 8.026 1,300,675 -0.14(-1.67%)
Aug 13, 2010 8.162 8.178 8.018 8.162 1,568,583 +0.08(+0.99%)
Aug 12, 2010 7.873 8.146 7.801 8.082 992,822 +0.19(+2.44%)
Aug 11, 2010 7.881 7.913 7.688 7.889 831,425 -0.10(-1.21%)
Aug 10, 2010 7.978 7.986 7.978 7.986 14,812 +0.04(+0.51%)
Aug 09, 2010 8.034 8.042 7.873 7.946 1,429,289 +0.02(+0.30%)
Aug 06, 2010 7.921 7.954 7.761 7.921 664,276 -0.03(-0.40%)
Aug 05, 2010 7.713 8.010 7.713 7.954 4,021,566 +0.29(+3.77%)
Aug 04, 2010 7.664 7.735 7.580 7.664 2,564,333 +0.01(+0.11%)
Aug 03, 2010 7.632 7.704 7.471 7.656 457,073 +0.07(+0.95%)
Aug 02, 2010 7.624 7.905 7.383 7.584 1,285,763 +0.31(+4.31%)
Jul 30, 2010 7.271 7.648 7.247 7.271 2,579,313 -0.35(-4.54%)
Jul 29, 2010 7.801 7.841 7.512 7.616 779,572 -0.09(-1.15%)
Jul 28, 2010 7.994 8.050 7.680 7.704 982,300 -0.21(-2.64%)
Jul 27, 2010 7.954 8.178 7.753 7.913 1,443,698 +0.13(+1.65%)
Jul 26, 2010 8.018 8.018 7.729 7.785 2,008,118 +0.15(+2.00%)
Jul 23, 2010 7.455 7.632 7.455 7.632 320,338 +0.16(+2.15%)
Jul 22, 2010 7.070 7.512 7.070 7.471 3,350,385 +0.40(+5.68%)
Jul 21, 2010 7.439 7.463 6.941 7.070 929,539 -0.36(-4.86%)
Jul 20, 2010 8.178 8.178 7.094 7.431 3,879,260 -0.43(-5.52%)
Jul 19, 2010 7.994 8.010 7.777 7.865 339,292 +0.08(+1.03%)
Jul 16, 2010 7.785 8.299 7.552 7.785 533,210 -0.41(-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.