Skip to main content

KKR & Company LP (NY: KKR )

132.79 +3.54 (+2.74%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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%)
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.