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 (%)
May 24, 2011 15.41 15.84 15.41 15.74 1,698,796 +0.34(+2.21%)
May 23, 2011 15.54 15.63 15.26 15.40 2,170,695 -0.35(-2.22%)
May 20, 2011 15.83 15.90 15.65 15.75 1,176,645 -0.14(-0.87%)
May 19, 2011 16.08 16.16 15.84 15.88 1,345,615 -0.11(-0.69%)
May 18, 2011 15.81 16.07 15.66 15.99 1,786,531 +0.17(+1.04%)
May 17, 2011 15.82 15.88 15.44 15.83 2,934,908 -0.12(-0.75%)
May 16, 2011 15.89 16.20 15.83 15.95 1,295,550 -0.08(-0.52%)
May 13, 2011 15.72 16.09 15.68 16.03 1,618,146 +0.31(+1.99%)
May 12, 2011 15.90 15.97 15.43 15.72 3,276,130 -0.39(-2.40%)
May 11, 2011 16.33 16.40 15.84 16.10 2,588,661 -0.26(-1.57%)
May 10, 2011 16.45 16.50 16.28 16.36 2,774,541 +0.01(+0.06%)
May 09, 2011 16.33 16.47 16.27 16.35 2,382,190 +0.06(+0.34%)
May 06, 2011 16.42 16.54 16.24 16.30 2,291,537 +0.07(+0.45%)
May 05, 2011 16.43 16.64 15.95 16.22 3,411,807 -0.14(-0.84%)
May 04, 2011 17.01 17.19 16.32 16.36 4,705,630 -0.40(-2.41%)
May 03, 2011 17.09 17.39 16.73 16.77 3,800,587 -0.33(-1.94%)
May 02, 2011 17.22 17.24 17.07 17.10 3,394,648 -0.33(-1.90%)
Apr 29, 2011 17.34 17.61 17.12 17.43 2,514,382 +0.17(+1.01%)
Apr 28, 2011 16.95 17.27 16.77 17.25 3,131,545 +0.35(+2.07%)
Apr 27, 2011 16.89 17.00 16.69 16.90 2,088,152 +0.08(+0.49%)
Apr 26, 2011 16.77 16.91 16.73 16.82 1,529,413 +0.06(+0.38%)
Apr 25, 2011 16.80 16.82 16.64 16.76 1,131,891 +0.02(+0.11%)
Apr 21, 2011 16.61 16.86 16.38 16.74 1,520,989 +0.21(+1.28%)
Apr 20, 2011 16.45 16.64 16.36 16.53 2,505,683 +0.30(+1.87%)
Apr 19, 2011 16.54 16.54 16.20 16.22 1,509,331 -0.16(-0.95%)
Apr 18, 2011 16.56 16.73 16.09 16.38 2,272,987 -0.37(-2.20%)
Apr 15, 2011 16.49 16.97 16.44 16.75 2,803,170 +0.38(+2.30%)
Apr 14, 2011 16.46 16.75 16.32 16.37 3,752,302 -0.13(-0.78%)
Apr 13, 2011 16.45 16.59 16.28 16.50 5,944,748 +0.33(+2.05%)
Apr 12, 2011 16.37 16.37 15.99 16.17 6,496,516 -0.19(-1.15%)
Apr 11, 2011 16.36 16.53 15.85 16.36 3,418,777 +0.37(+2.33%)
Apr 08, 2011 16.09 16.10 15.79 15.98 1,119,230 +0.00(+0.00%)
Apr 07, 2011 16.06 16.10 15.74 15.98 1,466,021 -0.03(-0.17%)
Apr 06, 2011 16.11 16.22 15.86 16.01 2,020,246 +0.01(+0.06%)
Apr 05, 2011 15.81 16.00 15.68 16.00 3,057,218 +0.25(+1.58%)
Apr 04, 2011 15.70 15.82 15.65 15.75 2,406,838 +0.21(+1.36%)
Apr 01, 2011 15.26 15.63 15.22 15.54 2,621,339 +0.46(+3.05%)
Mar 31, 2011 15.50 15.66 15.07 15.08 2,821,407 -0.38(-2.44%)
Mar 30, 2011 16.11 16.23 15.45 15.46 3,390,777 -0.54(-3.39%)
Mar 29, 2011 16.19 16.31 15.75 16.00 1,709,081 -0.18(-1.14%)
Mar 28, 2011 16.49 16.49 16.00 16.19 1,674,757 -0.21(-1.29%)
Mar 25, 2011 16.32 16.54 16.09 16.40 2,954,546 +0.18(+1.13%)
Mar 24, 2011 15.90 16.36 15.63 16.21 4,287,648 +0.49(+3.10%)
Mar 23, 2011 15.63 15.75 15.47 15.73 2,202,488 +0.10(+0.65%)
Mar 22, 2011 15.77 15.77 15.30 15.63 2,866,888 +0.18(+1.19%)
Mar 21, 2011 15.32 15.44 15.31 15.44 1,787,414 +0.48(+3.19%)
Mar 18, 2011 15.18 15.40 14.90 14.96 3,067,270 -0.12(-0.79%)
Mar 17, 2011 14.71 15.34 14.71 15.08 2,216,505 +0.57(+3.93%)
Mar 16, 2011 15.48 15.63 14.50 14.51 4,115,147 -0.74(-4.82%)
Mar 15, 2011 15.43 15.88 15.21 15.25 2,618,899 -0.63(-3.99%)
Mar 14, 2011 15.69 16.09 15.66 15.88 1,737,772 -0.12(-0.75%)
Mar 11, 2011 15.63 16.16 15.63 16.00 1,394,442 +0.17(+1.04%)
Mar 10, 2011 15.64 15.96 15.36 15.84 2,265,328 -0.17(-1.09%)
Mar 09, 2011 16.09 16.34 15.90 16.01 2,740,400 -0.08(-0.51%)
Mar 08, 2011 16.20 16.23 15.77 16.09 1,513,496 +0.07(+0.46%)
Mar 07, 2011 16.44 16.76 15.69 16.02 2,690,655 -0.23(-1.41%)
Mar 04, 2011 16.45 16.81 16.20 16.25 1,905,884 +0.01(+0.06%)
Mar 03, 2011 15.86 16.37 15.75 16.24 2,840,149 +0.26(+1.61%)
Mar 02, 2011 15.07 16.00 14.98 15.98 3,587,064 +0.95(+6.30%)
Mar 01, 2011 15.42 15.61 14.94 15.04 1,902,279 -0.28(-1.80%)
Feb 28, 2011 15.90 15.90 15.26 15.31 1,863,438 -0.49(-3.08%)
Feb 25, 2011 15.40 16.04 15.40 15.80 2,862,731 +0.45(+2.93%)
Feb 24, 2011 15.37 15.41 15.07 15.35 2,419,230 +0.30(+2.02%)
Feb 23, 2011 15.40 15.63 14.79 15.05 4,075,560 +0.17(+1.17%)
Feb 22, 2011 14.80 14.95 14.70 14.87 2,076,215 -0.10(-0.68%)
Feb 18, 2011 14.93 15.08 14.84 14.97 2,199,492 +0.08(+0.56%)
Feb 17, 2011 14.95 14.97 14.73 14.89 2,764,745 -0.06(-0.43%)
Feb 16, 2011 15.01 15.17 14.86 14.95 2,091,872 +0.00(+0.00%)
Feb 15, 2011 14.89 15.03 14.84 14.95 805,413 +0.00(+0.00%)
Feb 14, 2011 14.84 15.07 14.72 14.95 2,119,897 +0.17(+1.18%)
Feb 11, 2011 14.80 14.99 14.68 14.78 3,765,746 -0.08(-0.56%)
Feb 10, 2011 14.73 15.14 14.61 14.86 1,326,806 -0.06(-0.43%)
Feb 09, 2011 14.91 15.04 14.64 14.93 1,865,983 -0.05(-0.31%)
Feb 08, 2011 15.27 15.34 14.89 14.97 2,404,381 -0.45(-2.92%)
Feb 07, 2011 15.71 15.73 15.19 15.42 2,784,635 -0.19(-1.24%)
Feb 04, 2011 15.36 15.69 15.08 15.62 2,244,700 +0.35(+2.29%)
Feb 03, 2011 15.00 15.41 14.71 15.27 4,101,890 +0.58(+3.94%)
Feb 02, 2011 14.34 14.94 14.31 14.69 3,234,281 +0.40(+2.83%)
Feb 01, 2011 13.83 14.66 13.79 14.28 4,410,105 +0.51(+3.67%)
Jan 31, 2011 13.74 13.87 13.70 13.78 4,757,022 +0.00(+0.00%)
Jan 28, 2011 13.79 13.82 13.47 13.78 3,407,883 +0.01(+0.07%)
Jan 27, 2011 13.85 13.88 13.66 13.77 2,072,483 +0.02(+0.13%)
Jan 26, 2011 13.70 13.87 13.45 13.75 1,836,151 +0.12(+0.88%)
Jan 25, 2011 13.79 13.87 13.53 13.63 3,490,790 -0.22(-1.59%)
Jan 24, 2011 13.87 14.13 13.77 13.85 1,610,752 -0.04(-0.26%)
Jan 21, 2011 13.81 14.04 13.74 13.89 1,707,148 +0.06(+0.47%)
Jan 20, 2011 13.85 13.97 13.56 13.82 1,801,077 -0.19(-1.38%)
Jan 19, 2011 14.42 14.61 13.79 14.02 1,866,664 -0.41(-2.87%)
Jan 18, 2011 14.49 14.49 14.09 14.43 1,906,251 +0.02(+0.13%)
Jan 14, 2011 14.34 14.54 14.27 14.41 2,365,056 +0.03(+0.19%)
Jan 13, 2011 14.08 14.38 13.93 14.38 3,980,539 +0.40(+2.83%)
Jan 12, 2011 13.88 14.06 13.84 13.99 1,281,385 +0.20(+1.47%)
Jan 11, 2011 14.23 14.25 13.62 13.79 1,399,120 -0.08(-0.60%)
Jan 10, 2011 13.82 13.97 13.70 13.87 1,582,223 +0.11(+0.80%)
Jan 07, 2011 14.06 14.15 13.72 13.76 1,095,269 -0.24(-1.71%)
Jan 06, 2011 13.84 14.05 13.63 14.00 2,421,535 +0.08(+0.59%)
Jan 05, 2011 13.25 13.97 13.01 13.92 1,765,849 +0.63(+4.77%)
Jan 04, 2011 13.33 13.49 13.08 13.28 1,361,071 -0.05(-0.35%)
Jan 03, 2011 13.26 13.35 13.19 13.33 2,632,529 +0.28(+2.11%)
Dec 31, 2010 13.26 13.37 12.95 13.05 1,199,182 -0.12(-0.91%)
Dec 30, 2010 13.32 13.47 13.17 13.17 1,295,508 -0.06(-0.49%)
Dec 29, 2010 13.01 13.32 12.87 13.24 826,167 +0.23(+1.77%)
Dec 28, 2010 13.26 13.29 12.96 13.01 1,356,663 -0.25(-1.87%)
Dec 27, 2010 13.25 13.34 13.01 13.25 559,590 -0.07(-0.55%)
Dec 23, 2010 13.42 13.42 13.23 13.33 727,143 -0.03(-0.21%)
Dec 22, 2010 13.49 13.61 13.16 13.36 2,204,118 +0.04(+0.28%)
Dec 21, 2010 12.57 13.38 12.57 13.32 3,343,639 +0.85(+6.78%)
Dec 20, 2010 12.36 12.64 12.30 12.47 1,613,654 +0.17(+1.42%)
Dec 17, 2010 12.37 12.40 12.19 12.30 1,378,965 +0.05(+0.38%)
Dec 16, 2010 12.35 12.46 12.18 12.25 1,009,842 -0.20(-1.62%)
Dec 15, 2010 12.41 12.59 12.39 12.45 1,926,029 +0.07(+0.59%)
Dec 14, 2010 12.37 12.41 12.23 12.38 2,494,750 +0.03(+0.24%)
Dec 13, 2010 12.33 12.37 12.22 12.35 1,763,904 +0.03(+0.20%)
Dec 10, 2010 12.39 12.39 12.22 12.33 3,497,411 +0.03(+0.22%)
Dec 09, 2010 12.32 12.45 12.17 12.30 2,601,544 +0.09(+0.75%)
Dec 08, 2010 12.01 12.21 11.94 12.21 2,084,131 +0.19(+1.61%)
Dec 07, 2010 11.91 12.06 11.89 12.01 2,570,678 +0.17(+1.40%)
Dec 06, 2010 11.84 11.91 11.76 11.85 1,297,273 +0.11(+0.94%)
Dec 03, 2010 11.72 11.86 11.71 11.74 971,006 +0.00(+0.00%)
Dec 02, 2010 11.60 11.81 11.60 11.74 817,307 +0.11(+0.95%)
Dec 01, 2010 11.89 11.89 11.51 11.63 1,643,070 +0.06(+0.56%)
Nov 30, 2010 11.70 11.72 11.55 11.56 1,114,565 -0.15(-1.26%)
Nov 29, 2010 12.27 12.27 11.49 11.71 1,371,867 -0.08(-0.70%)
Nov 26, 2010 11.76 11.89 11.65 11.79 589,178 -0.01(-0.08%)
Nov 24, 2010 11.79 11.80 11.80 11.80 746,808 +0.07(+0.63%)
Nov 23, 2010 11.65 11.77 11.58 11.73 1,160,718 -0.02(-0.16%)
Nov 22, 2010 11.81 11.98 11.72 11.75 1,781,953 -0.02(-0.16%)
Nov 19, 2010 11.72 11.88 11.63 11.77 818,172 +0.05(+0.39%)
Nov 18, 2010 11.81 11.94 11.63 11.72 4,675,625 +0.09(+0.79%)
Nov 17, 2010 11.76 11.76 11.63 11.63 274,649 -0.08(-0.71%)
Nov 16, 2010 11.87 11.90 11.63 11.71 1,024,707 -0.28(-2.30%)
Nov 15, 2010 12.14 12.27 11.93 11.99 922,841 -0.15(-1.21%)
Nov 12, 2010 12.18 12.24 11.90 12.13 894,187 -0.06(-0.53%)
Nov 11, 2010 11.92 12.33 11.85 12.20 1,718,356 +0.31(+2.63%)
Nov 10, 2010 11.81 12.00 11.80 11.88 1,300,099 +0.16(+1.33%)
Nov 09, 2010 12.06 12.37 11.60 11.73 1,570,298 -0.42(-3.48%)
Nov 08, 2010 12.13 12.26 12.10 12.15 680,161 -0.03(-0.23%)
Nov 05, 2010 12.13 12.64 12.05 12.18 4,358,211 -0.13(-1.05%)
Nov 04, 2010 11.95 12.36 11.77 12.31 2,862,790 +0.63(+5.43%)
Nov 03, 2010 11.67 11.75 11.40 11.67 1,236,758 +0.05(+0.40%)
Nov 02, 2010 11.62 11.76 11.43 11.63 1,279,823 +0.13(+1.12%)
Nov 01, 2010 11.80 11.89 11.41 11.50 1,806,650 -0.16(-1.34%)
Oct 29, 2010 11.05 11.92 10.80 11.65 3,213,980 +0.29(+2.59%)
Oct 28, 2010 11.27 11.60 10.29 11.36 2,773,368 +0.23(+2.06%)
Oct 27, 2010 11.00 11.26 10.86 11.13 1,177,438 +0.14(+1.25%)
Oct 25, 2010 10.97 11.14 10.92 10.99 913,385 +0.18(+1.70%)
Oct 22, 2010 10.82 11.03 10.79 10.81 1,202,835 -0.04(-0.34%)
Oct 21, 2010 10.61 11.20 10.49 10.85 3,531,717 +0.39(+3.69%)
Oct 20, 2010 10.06 10.52 10.06 10.46 359,077 +0.40(+3.93%)
Oct 19, 2010 10.25 10.33 9.973 10.06 339,003 -0.25(-2.41%)
Oct 18, 2010 10.11 10.32 10.09 10.31 316,410 +0.22(+2.19%)
Oct 15, 2010 10.28 10.34 10.06 10.09 385,567 -0.20(-1.96%)
Oct 14, 2010 10.37 10.43 10.19 10.29 759,020 -0.15(-1.41%)
Oct 13, 2010 10.41 10.62 10.29 10.44 2,066,611 +0.06(+0.62%)
Oct 12, 2010 10.11 10.51 10.11 10.38 1,162,279 +0.27(+2.64%)
Oct 11, 2010 10.22 10.22 9.936 10.11 1,208,614 -0.09(-0.90%)
Oct 08, 2010 10.20 10.28 9.771 10.20 3,274,540 +0.48(+4.91%)
Oct 07, 2010 9.642 9.771 9.559 9.725 317,891 +0.07(+0.76%)
Oct 06, 2010 9.909 9.991 9.559 9.651 1,087,625 -0.30(-3.05%)
Oct 05, 2010 9.835 10.05 9.798 9.955 1,605,325 +0.09(+0.93%)
Oct 04, 2010 9.973 10.04 9.863 9.863 942,133 -0.10(-1.01%)
Oct 01, 2010 9.964 10.02 9.761 9.964 1,587,913 +0.22(+2.26%)
Sep 30, 2010 9.789 10.11 9.559 9.743 1,070,885 +0.00(+0.00%)
Sep 29, 2010 9.513 9.789 9.431 9.743 828,414 +0.10(+1.05%)
Sep 28, 2010 9.890 9.918 9.568 9.642 17,191,346 -0.17(-1.78%)
Sep 27, 2010 9.817 10.11 9.651 9.817 1,114,839 +0.04(+0.38%)
Sep 24, 2010 9.440 9.826 9.440 9.780 368,510 +0.33(+3.50%)
Sep 23, 2010 9.403 9.559 9.284 9.449 850,723 +0.03(+0.29%)
Sep 22, 2010 9.256 9.513 9.210 9.421 1,171,298 +0.14(+1.49%)
Sep 21, 2010 9.284 9.403 9.201 9.284 1,492,992 -0.01(-0.10%)
Sep 20, 2010 9.375 9.387 9.238 9.293 827,566 -0.08(-0.88%)
Sep 17, 2010 9.375 9.421 9.265 9.375 300,104 +0.02(+0.20%)
Sep 15, 2010 9.293 9.421 9.238 9.357 491,195 +0.06(+0.69%)
Sep 14, 2010 9.375 9.458 9.238 9.293 389,906 -0.16(-1.65%)
Sep 13, 2010 9.412 9.458 9.238 9.449 1,863,807 +0.11(+1.18%)
Sep 10, 2010 9.348 9.421 9.228 9.339 1,040,521 -0.01(-0.10%)
Sep 09, 2010 9.403 9.467 9.265 9.348 474,620 -0.07(-0.78%)
Sep 08, 2010 9.412 9.872 8.980 9.421 1,808,355 +0.00(+0.00%)
Sep 07, 2010 9.293 9.513 9.293 9.421 1,316,747 +0.00(+0.00%)
Sep 03, 2010 9.421 9.458 9.329 9.421 483,621 +0.04(+0.39%)
Sep 02, 2010 9.348 9.458 9.238 9.385 1,482,667 -0.03(-0.29%)
Sep 01, 2010 9.302 9.899 9.247 9.412 1,439,901 +0.20(+2.20%)
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.