Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.