Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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.