Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.50 11.79 11.27 11.79 1,275,236 +0.74(+6.74%)
Nov 29, 2011 11.03 11.11 10.85 11.05 1,089,066 +0.04(+0.33%)
Nov 28, 2011 10.58 11.02 10.58 11.01 1,162,106 +0.82(+8.03%)
Nov 25, 2011 10.52 10.65 10.18 10.19 383,401 -0.38(-3.57%)
Nov 23, 2011 10.68 10.71 10.43 10.57 844,602 -0.28(-2.54%)
Nov 22, 2011 10.74 10.93 10.66 10.85 1,233,478 +0.02(+0.17%)
Nov 21, 2011 10.97 11.05 10.54 10.83 2,390,584 -0.33(-2.97%)
Nov 18, 2011 11.26 11.43 11.15 11.16 1,741,418 +0.03(+0.25%)
Nov 17, 2011 11.90 11.98 11.13 11.13 1,953,949 -0.80(-6.70%)
Nov 16, 2011 12.01 12.06 11.71 11.93 1,248,464 -0.33(-2.70%)
Nov 15, 2011 12.11 12.37 11.92 12.26 983,838 +0.05(+0.38%)
Nov 14, 2011 12.46 12.74 12.09 12.22 1,634,483 -0.31(-2.49%)
Nov 11, 2011 11.98 12.57 11.95 12.53 1,141,695 +0.72(+6.07%)
Nov 10, 2011 11.99 11.99 11.71 11.81 1,016,575 +0.15(+1.26%)
Nov 09, 2011 12.55 12.63 11.60 11.66 1,917,730 -1.27(-9.81%)
Nov 08, 2011 12.56 13.40 12.56 12.93 2,304,273 +0.37(+2.93%)
Nov 07, 2011 12.43 12.73 12.11 12.56 1,255,822 +0.14(+1.11%)
Nov 04, 2011 12.40 12.57 11.88 12.43 2,124,991 +0.00(+0.00%)
Nov 03, 2011 12.73 12.75 12.16 12.43 1,301,222 -0.14(-1.10%)
Nov 02, 2011 12.31 12.59 12.16 12.56 2,209,580 +0.68(+5.72%)
Nov 01, 2011 11.84 12.11 11.56 11.88 1,801,898 -0.51(-4.08%)
Oct 31, 2011 12.57 12.70 12.24 12.39 2,548,500 -0.51(-3.92%)
Oct 28, 2011 12.41 12.97 12.29 12.90 1,605,374 +0.35(+2.78%)
Oct 27, 2011 11.86 12.62 11.84 12.55 2,522,440 +0.97(+8.33%)
Oct 26, 2011 11.72 11.88 11.43 11.58 1,845,783 +0.06(+0.48%)
Oct 25, 2011 11.92 11.98 11.20 11.53 4,030,224 -0.58(-4.78%)
Oct 24, 2011 11.40 12.18 11.30 12.11 4,385,721 +0.71(+6.21%)
Oct 21, 2011 10.86 11.70 10.86 11.40 2,040,771 +0.64(+5.98%)
Oct 20, 2011 10.43 10.81 10.12 10.75 1,996,569 +0.27(+2.54%)
Oct 19, 2011 11.27 11.34 10.41 10.49 1,803,460 -0.71(-6.32%)
Oct 18, 2011 10.75 11.33 10.58 11.20 1,419,715 +0.42(+3.92%)
Oct 17, 2011 11.39 11.45 10.74 10.77 2,746,574 -0.76(-6.61%)
Oct 14, 2011 11.43 11.59 11.12 11.54 1,909,875 +0.36(+3.21%)
Oct 13, 2011 11.15 11.21 11.01 11.18 1,422,324 -0.13(-1.14%)
Oct 12, 2011 10.80 11.48 10.80 11.31 3,015,292 +0.76(+7.24%)
Oct 11, 2011 9.991 10.74 9.745 10.54 2,214,594 +0.41(+4.08%)
Oct 10, 2011 9.853 10.33 9.817 10.13 1,290,370 +0.57(+5.96%)
Oct 07, 2011 9.936 10.07 9.449 9.559 1,292,793 -0.17(-1.79%)
Oct 06, 2011 9.669 9.844 9.605 9.734 1,312,508 +0.18(+1.92%)
Oct 05, 2011 9.375 9.679 9.265 9.550 1,564,231 +0.23(+2.47%)
Oct 04, 2011 8.962 9.413 8.226 9.320 2,668,902 +0.20(+2.22%)
Oct 03, 2011 9.743 9.863 9.100 9.118 2,708,279 -0.44(-4.62%)
Sep 30, 2011 9.596 9.872 9.467 9.559 1,258,099 -0.18(-1.89%)
Sep 29, 2011 10.07 10.24 9.660 9.743 1,467,929 +0.06(+0.57%)
Sep 28, 2011 10.10 10.10 9.688 9.688 1,854,454 -0.33(-3.30%)
Sep 27, 2011 10.16 10.52 9.955 10.02 2,418,986 +0.13(+1.30%)
Sep 26, 2011 9.771 9.918 9.559 9.890 917,060 +0.21(+2.18%)
Sep 23, 2011 9.789 10.11 9.660 9.679 5,382,085 -0.21(-2.14%)
Sep 22, 2011 9.955 9.955 9.532 9.890 3,350,547 -0.60(-5.70%)
Sep 21, 2011 10.80 10.90 10.35 10.49 2,191,166 -0.32(-2.98%)
Sep 20, 2011 10.99 11.22 10.79 10.81 1,745,769 -0.17(-1.51%)
Sep 19, 2011 10.87 11.10 10.42 10.97 2,154,180 -0.17(-1.57%)
Sep 16, 2011 11.00 11.16 10.74 11.15 2,373,620 +0.14(+1.25%)
Sep 15, 2011 10.60 11.03 10.51 11.01 3,372,432 +0.55(+5.27%)
Sep 14, 2011 10.26 10.65 9.945 10.46 1,988,611 +0.27(+2.62%)
Sep 13, 2011 9.899 10.33 9.633 10.19 1,849,288 +0.30(+3.07%)
Sep 12, 2011 9.899 9.945 9.578 9.890 928,260 -0.10(-1.01%)
Sep 09, 2011 10.39 10.39 9.890 9.991 1,491,158 -0.29(-2.86%)
Sep 08, 2011 10.68 10.74 10.21 10.29 1,093,788 -0.39(-3.62%)
Sep 07, 2011 10.13 10.75 10.13 10.67 1,452,248 +0.55(+5.45%)
Sep 06, 2011 10.20 10.28 9.863 10.12 1,628,508 -0.49(-4.59%)
Sep 02, 2011 10.97 11.04 10.52 10.61 1,554,942 -0.69(-6.10%)
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.