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

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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%)
Oct 01, 2010 8.709 8.757 8.532 8.709 1,816,664 +0.19(+2.26%)
Sep 30, 2010 8.556 8.838 8.356 8.516 1,225,154 +0.00(+0.00%)
Sep 29, 2010 8.315 8.556 8.243 8.516 947,753 +0.09(+1.05%)
Sep 28, 2010 8.645 8.669 8.364 8.428 19,667,888 -0.15(-1.78%)
Sep 27, 2010 8.581 8.838 8.436 8.581 1,275,440 +0.03(+0.38%)
Sep 24, 2010 8.251 8.589 8.251 8.548 421,597 +0.29(+3.50%)
Sep 23, 2010 8.219 8.356 8.115 8.259 973,276 +0.02(+0.29%)
Sep 22, 2010 8.090 8.315 8.050 8.235 1,340,032 +0.12(+1.49%)
Sep 21, 2010 8.115 8.219 8.042 8.115 1,708,069 -0.01(-0.10%)
Sep 20, 2010 8.195 8.205 8.074 8.123 946,783 -0.07(-0.88%)
Sep 17, 2010 8.195 8.235 8.098 8.195 343,337 +0.02(+0.20%)
Sep 15, 2010 8.123 8.235 8.074 8.179 561,955 +0.06(+0.69%)
Sep 14, 2010 8.195 8.267 8.074 8.123 446,075 -0.14(-1.65%)
Sep 13, 2010 8.227 8.267 8.074 8.259 2,132,302 +0.10(+1.18%)
Sep 10, 2010 8.171 8.235 8.066 8.163 1,190,416 -0.01(-0.10%)
Sep 09, 2010 8.219 8.275 8.098 8.171 542,992 -0.06(-0.78%)
Sep 08, 2010 8.227 8.629 7.849 8.235 2,068,862 +0.00(+0.00%)
Sep 07, 2010 8.123 8.315 8.123 8.235 1,506,434 +0.00(+0.00%)
Sep 03, 2010 8.235 8.267 8.155 8.235 553,291 +0.03(+0.39%)
Sep 02, 2010 8.171 8.267 8.074 8.203 1,696,257 -0.02(-0.29%)
Sep 01, 2010 8.131 8.653 8.082 8.227 1,647,330 +0.18(+2.20%)
Aug 31, 2010 8.034 8.098 7.970 8.050 1,245,103 +0.02(+0.20%)
Aug 30, 2010 8.179 8.203 8.002 8.034 684,054 -0.18(-2.25%)
Aug 27, 2010 8.219 8.243 8.034 8.219 741,539 +0.14(+1.69%)
Aug 26, 2010 8.066 8.163 8.050 8.082 341,863 -0.05(-0.59%)
Aug 25, 2010 8.179 8.195 8.034 8.131 1,262,305 -0.04(-0.49%)
Aug 24, 2010 8.058 8.235 7.978 8.171 766,382 +0.05(+0.59%)
Aug 23, 2010 8.307 8.348 8.123 8.123 2,499,296 -0.15(-1.84%)
Aug 20, 2010 8.364 8.412 8.227 8.275 1,281,939 -0.10(-1.15%)
Aug 19, 2010 8.476 8.597 8.275 8.372 2,388,074 -0.10(-1.14%)
Aug 18, 2010 8.717 8.717 8.195 8.468 2,545,326 +0.12(+1.44%)
Aug 17, 2010 8.034 8.436 8.026 8.348 1,302,688 +0.32(+4.00%)
Aug 16, 2010 8.066 8.115 7.994 8.026 1,300,617 -0.14(-1.67%)
Aug 13, 2010 8.163 8.179 8.018 8.163 1,568,513 +0.08(+0.99%)
Aug 12, 2010 7.874 8.147 7.801 8.082 992,778 +0.19(+2.44%)
Aug 11, 2010 7.882 7.914 7.689 7.890 831,388 -0.10(-1.21%)
Aug 10, 2010 7.978 7.986 7.978 7.986 14,811 +0.04(+0.51%)
Aug 09, 2010 8.034 8.042 7.874 7.946 1,429,225 +0.02(+0.30%)
Aug 06, 2010 7.922 7.954 7.761 7.922 664,246 -0.03(-0.40%)
Aug 05, 2010 7.713 8.010 7.713 7.954 4,021,388 +0.29(+3.77%)
Aug 04, 2010 7.665 7.735 7.580 7.665 2,564,219 +0.01(+0.11%)
Aug 03, 2010 7.633 7.705 7.472 7.657 457,053 +0.07(+0.95%)
Aug 02, 2010 7.624 7.906 7.383 7.584 1,285,706 +0.31(+4.31%)
Jul 30, 2010 7.271 7.649 7.247 7.271 2,579,199 -0.35(-4.54%)
Jul 29, 2010 7.801 7.841 7.512 7.616 779,538 -0.09(-1.15%)
Jul 28, 2010 7.994 8.050 7.681 7.705 982,257 -0.21(-2.64%)
Jul 27, 2010 7.954 8.179 7.753 7.914 1,443,634 +0.13(+1.65%)
Jul 26, 2010 8.018 8.018 7.729 7.785 2,008,029 +0.15(+2.00%)
Jul 23, 2010 7.456 7.633 7.456 7.633 320,324 +0.16(+2.15%)
Jul 22, 2010 7.070 7.512 7.070 7.472 3,350,237 +0.40(+5.68%)
Jul 21, 2010 7.440 7.464 6.942 7.070 929,497 -0.36(-4.86%)
Jul 20, 2010 8.179 8.179 7.094 7.432 3,879,088 -0.43(-5.52%)
Jul 19, 2010 7.994 8.010 7.777 7.866 339,277 +0.08(+1.03%)
Jul 16, 2010 7.785 8.299 7.552 7.785 533,187 -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.