Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.23 10.24 10.10 10.11 1,275,183 -0.13(-1.26%)
Nov 29, 2010 10.73 10.73 10.04 10.24 1,569,565 -0.07(-0.70%)
Nov 26, 2010 10.28 10.40 10.19 10.31 674,084 -0.01(-0.08%)
Nov 24, 2010 10.31 10.32 10.32 10.32 854,429 +0.06(+0.63%)
Nov 23, 2010 10.18 10.29 10.12 10.25 1,327,986 -0.02(-0.16%)
Nov 22, 2010 10.32 10.47 10.24 10.27 2,038,747 -0.02(-0.16%)
Nov 19, 2010 10.24 10.39 10.16 10.28 936,077 +0.04(+0.39%)
Nov 18, 2010 10.32 10.44 10.16 10.24 5,349,421 +0.08(+0.79%)
Nov 17, 2010 10.28 10.28 10.16 10.16 314,228 -0.07(-0.71%)
Nov 16, 2010 10.37 10.40 10.16 10.24 1,172,375 -0.24(-2.30%)
Nov 15, 2010 10.61 10.73 10.43 10.48 1,055,830 -0.13(-1.21%)
Nov 12, 2010 10.64 10.70 10.40 10.60 1,023,046 -0.06(-0.53%)
Nov 11, 2010 10.42 10.77 10.36 10.66 1,965,985 +0.27(+2.63%)
Nov 10, 2010 10.32 10.48 10.32 10.39 1,487,454 +0.14(+1.33%)
Nov 09, 2010 10.54 10.81 10.14 10.25 1,796,591 -0.37(-3.48%)
Nov 08, 2010 10.60 10.72 10.57 10.62 778,178 -0.02(-0.23%)
Nov 05, 2010 10.60 11.05 10.53 10.64 4,986,265 -0.11(-1.05%)
Nov 04, 2010 10.44 10.80 10.28 10.76 3,275,342 +0.55(+5.43%)
Nov 03, 2010 10.20 10.27 9.962 10.20 1,414,986 +0.04(+0.39%)
Nov 02, 2010 10.15 10.28 9.986 10.16 1,464,256 +0.11(+1.12%)
Nov 01, 2010 10.32 10.40 9.970 10.05 2,067,003 -0.14(-1.34%)
Oct 29, 2010 9.657 10.42 9.440 10.19 3,677,141 +0.26(+2.59%)
Oct 28, 2010 9.850 10.14 8.990 9.930 3,173,033 +0.20(+2.06%)
Oct 27, 2010 9.617 9.841 9.488 9.729 1,347,117 +0.12(+1.25%)
Oct 25, 2010 9.592 9.737 9.544 9.609 1,045,011 +0.16(+1.70%)
Oct 22, 2010 9.456 9.641 9.432 9.448 1,376,174 -0.03(-0.34%)
Oct 21, 2010 9.271 9.785 9.167 9.480 4,040,666 +0.34(+3.69%)
Oct 20, 2010 8.789 9.191 8.789 9.143 410,822 +0.35(+3.93%)
Oct 19, 2010 8.958 9.030 8.717 8.797 387,856 -0.22(-2.41%)
Oct 18, 2010 8.837 9.022 8.821 9.014 362,008 +0.19(+2.19%)
Oct 15, 2010 8.982 9.038 8.797 8.821 441,130 -0.18(-1.96%)
Oct 14, 2010 9.062 9.118 8.910 8.998 868,401 -0.13(-1.41%)
Oct 13, 2010 9.102 9.279 8.998 9.126 2,364,427 +0.06(+0.62%)
Oct 12, 2010 8.837 9.183 8.837 9.070 1,329,773 +0.23(+2.64%)
Oct 11, 2010 8.934 8.934 8.685 8.837 1,382,786 -0.08(-0.90%)
Oct 08, 2010 8.918 8.982 8.540 8.918 3,746,429 +0.42(+4.91%)
Oct 07, 2010 8.428 8.540 8.355 8.500 363,702 +0.06(+0.76%)
Oct 06, 2010 8.661 8.733 8.355 8.436 1,244,361 -0.27(-3.05%)
Oct 05, 2010 8.596 8.781 8.564 8.701 1,836,665 +0.08(+0.93%)
Oct 04, 2010 8.717 8.773 8.620 8.620 1,077,902 -0.09(-1.01%)
Oct 01, 2010 8.709 8.757 8.532 8.709 1,816,744 +0.19(+2.26%)
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%)
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.