Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.387 8.628 8.275 8.355 1,439,401 -0.16(-1.89%)
Sep 29, 2011 8.805 8.950 8.444 8.516 1,679,469 +0.05(+0.57%)
Sep 28, 2011 8.829 8.829 8.468 8.468 2,121,696 -0.29(-3.30%)
Sep 27, 2011 8.877 9.191 8.701 8.757 2,767,582 +0.11(+1.30%)
Sep 26, 2011 8.540 8.669 8.355 8.644 1,049,216 +0.18(+2.18%)
Sep 23, 2011 8.556 8.837 8.444 8.460 6,157,687 -0.18(-2.14%)
Sep 22, 2011 8.701 8.701 8.331 8.644 3,833,388 -0.52(-5.70%)
Sep 21, 2011 9.440 9.528 9.046 9.167 2,506,931 -0.28(-2.98%)
Sep 20, 2011 9.609 9.809 9.432 9.448 1,997,348 -0.14(-1.51%)
Sep 19, 2011 9.504 9.705 9.110 9.592 2,464,615 -0.15(-1.57%)
Sep 16, 2011 9.617 9.753 9.392 9.745 2,715,678 +0.12(+1.25%)
Sep 15, 2011 9.263 9.641 9.183 9.625 3,858,427 +0.48(+5.27%)
Sep 14, 2011 8.966 9.311 8.693 9.143 2,275,186 +0.23(+2.61%)
Sep 13, 2011 8.652 9.030 8.419 8.910 2,115,786 +0.27(+3.07%)
Sep 12, 2011 8.652 8.693 8.371 8.644 1,062,030 -0.09(-1.01%)
Sep 09, 2011 9.078 9.078 8.644 8.733 1,706,046 -0.26(-2.86%)
Sep 08, 2011 9.335 9.392 8.926 8.990 1,251,412 -0.34(-3.62%)
Sep 07, 2011 8.853 9.400 8.853 9.327 1,661,529 +0.48(+5.45%)
Sep 06, 2011 8.918 8.982 8.620 8.845 1,863,189 -0.43(-4.59%)
Sep 02, 2011 9.584 9.649 9.199 9.271 1,779,022 -0.60(-6.10%)
Sep 01, 2011 10.27 10.30 9.841 9.874 1,691,806 -0.41(-3.98%)
Aug 31, 2011 10.13 10.43 10.11 10.28 2,143,756 +0.24(+2.40%)
Aug 30, 2011 10.06 10.07 9.833 10.04 1,294,354 -0.02(-0.24%)
Aug 29, 2011 9.962 10.28 9.858 10.07 1,467,237 +0.34(+3.47%)
Aug 26, 2011 9.207 9.785 9.199 9.729 1,619,359 +0.40(+4.31%)
Aug 25, 2011 9.480 9.633 9.231 9.327 3,420,051 -0.05(-0.51%)
Aug 24, 2011 9.207 9.376 9.126 9.376 2,135,710 +0.18(+2.01%)
Aug 23, 2011 8.845 9.207 8.845 9.191 4,360,324 +0.39(+4.38%)
Aug 22, 2011 9.151 9.231 8.757 8.805 5,195,241 -0.10(-1.08%)
Aug 19, 2011 8.484 9.030 8.484 8.902 3,979,965 +0.17(+1.93%)
Aug 18, 2011 8.837 8.861 8.524 8.733 2,544,703 -0.44(-4.82%)
Aug 17, 2011 8.958 9.255 8.926 9.175 2,559,145 +0.31(+3.44%)
Aug 16, 2011 8.837 8.998 8.773 8.869 1,706,509 -0.04(-0.45%)
Aug 15, 2011 9.094 9.159 8.837 8.910 2,812,911 +0.03(+0.36%)
Aug 12, 2011 8.942 9.155 8.757 8.877 2,885,957 +0.03(+0.36%)
Aug 11, 2011 8.468 9.207 8.090 8.845 3,107,935 +0.31(+3.57%)
Aug 10, 2011 9.408 9.512 8.540 8.540 3,890,362 -1.00(-10.52%)
Aug 09, 2011 9.247 9.617 8.580 9.544 3,708,153 +1.11(+13.14%)
Aug 08, 2011 9.247 9.480 8.195 8.436 6,116,172 -1.36(-13.86%)
Aug 05, 2011 10.12 10.37 9.440 9.793 6,501,388 -0.32(-3.18%)
Aug 04, 2011 10.48 10.68 9.600 10.11 7,001,890 -0.64(-5.98%)
Aug 03, 2011 10.88 11.01 10.52 10.76 7,052,015 -0.60(-5.30%)
Aug 02, 2011 11.46 11.74 11.25 11.36 3,897,122 +0.02(+0.21%)
Aug 01, 2011 12.32 12.32 11.16 11.34 2,945,590 -0.43(-3.69%)
Jul 29, 2011 11.63 11.85 11.29 11.77 3,333,132 -0.15(-1.28%)
Jul 28, 2011 12.05 12.20 11.85 11.92 2,402,983 -0.16(-1.33%)
Jul 27, 2011 12.49 12.57 11.99 12.08 1,584,904 -0.54(-4.27%)
Jul 26, 2011 12.66 12.76 12.50 12.62 1,022,089 -0.08(-0.63%)
Jul 25, 2011 12.79 12.85 12.68 12.70 1,322,807 -0.22(-1.74%)
Jul 22, 2011 12.84 12.93 12.84 12.93 2,398,715 +0.22(+1.71%)
Jul 21, 2011 12.46 12.83 12.46 12.71 1,999,133 +0.39(+3.20%)
Jul 20, 2011 12.05 12.43 12.04 12.32 2,906,403 +0.33(+2.75%)
Jul 19, 2011 12.12 12.20 11.90 11.99 1,186,197 -0.05(-0.40%)
Jul 18, 2011 12.53 12.53 11.94 12.03 1,841,436 -0.53(-4.22%)
Jul 15, 2011 12.68 12.81 12.43 12.56 1,832,915 -0.06(-0.45%)
Jul 14, 2011 12.29 12.82 12.28 12.62 5,155,685 +0.34(+2.75%)
Jul 13, 2011 11.93 12.44 11.93 12.28 3,338,168 +0.37(+3.10%)
Jul 12, 2011 11.78 12.02 11.77 11.91 3,043,926 +0.06(+0.47%)
Jul 11, 2011 12.37 12.41 11.66 11.86 5,638,369 -0.70(-5.57%)
Jul 08, 2011 12.36 12.65 12.21 12.56 2,350,375 -0.20(-1.57%)
Jul 07, 2011 13.08 13.16 12.73 12.76 2,997,120 -0.16(-1.24%)
Jul 06, 2011 12.89 12.98 12.80 12.92 992,209 +0.04(+0.31%)
Jul 05, 2011 13.25 13.28 12.85 12.88 2,129,255 -0.43(-3.26%)
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.