Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.01 12.12 11.97 12.04 5,442,548 +0.00(+0.00%)
Jan 28, 2011 12.05 12.08 11.78 12.04 3,898,986 +0.01(+0.07%)
Jan 27, 2011 12.11 12.13 11.94 12.03 2,371,144 +0.02(+0.13%)
Jan 26, 2011 11.97 12.12 11.75 12.02 2,100,756 +0.10(+0.88%)
Jan 25, 2011 12.05 12.12 11.83 11.91 3,993,841 -0.19(-1.59%)
Jan 24, 2011 12.12 12.35 12.03 12.11 1,842,875 -0.03(-0.27%)
Jan 21, 2011 12.07 12.27 12.01 12.14 1,953,162 +0.06(+0.47%)
Jan 20, 2011 12.11 12.21 11.85 12.08 2,060,627 -0.17(-1.38%)
Jan 19, 2011 12.61 12.77 12.05 12.25 2,135,665 -0.36(-2.87%)
Jan 18, 2011 12.66 12.66 12.32 12.61 2,180,957 +0.02(+0.13%)
Jan 14, 2011 12.53 12.71 12.47 12.60 2,705,880 +0.02(+0.19%)
Jan 13, 2011 12.31 12.57 12.17 12.57 4,554,167 +0.35(+2.82%)
Jan 12, 2011 12.13 12.29 12.10 12.23 1,466,043 +0.18(+1.47%)
Jan 11, 2011 12.44 12.45 11.91 12.05 1,600,745 -0.07(-0.60%)
Jan 10, 2011 12.08 12.21 11.98 12.12 1,810,234 +0.10(+0.80%)
Jan 07, 2011 12.29 12.37 11.99 12.03 1,253,106 -0.21(-1.71%)
Jan 06, 2011 12.10 12.28 11.91 12.24 2,770,498 +0.07(+0.59%)
Jan 05, 2011 11.58 12.21 11.37 12.16 2,020,322 +0.55(+4.78%)
Jan 04, 2011 11.65 11.79 11.43 11.61 1,557,212 -0.04(-0.35%)
Jan 03, 2011 11.59 11.67 11.53 11.65 3,011,898 +0.24(+2.11%)
Dec 31, 2010 11.59 11.69 11.32 11.41 1,371,994 -0.10(-0.91%)
Dec 30, 2010 11.64 11.78 11.51 11.51 1,482,201 -0.06(-0.49%)
Dec 29, 2010 11.37 11.64 11.25 11.57 945,225 +0.20(+1.77%)
Dec 28, 2010 11.59 11.61 11.33 11.37 1,552,170 -0.22(-1.87%)
Dec 27, 2010 11.58 11.66 11.37 11.58 640,231 -0.06(-0.55%)
Dec 23, 2010 11.73 11.73 11.56 11.65 831,931 -0.02(-0.21%)
Dec 22, 2010 11.79 11.90 11.50 11.67 2,521,749 +0.03(+0.28%)
Dec 21, 2010 10.99 11.69 10.99 11.64 3,825,485 +0.74(+6.78%)
Dec 20, 2010 10.81 11.05 10.75 10.90 1,846,195 +0.15(+1.42%)
Dec 17, 2010 10.81 10.84 10.65 10.75 1,577,685 +0.04(+0.37%)
Dec 16, 2010 10.80 10.89 10.64 10.71 1,155,369 -0.18(-1.62%)
Dec 15, 2010 10.85 11.01 10.83 10.89 2,203,585 +0.06(+0.59%)
Dec 14, 2010 10.81 10.85 10.69 10.82 2,854,264 +0.03(+0.24%)
Dec 13, 2010 10.77 10.81 10.69 10.80 2,018,097 +0.02(+0.21%)
Dec 10, 2010 10.83 10.83 10.68 10.77 4,001,416 +0.02(+0.22%)
Dec 09, 2010 10.77 10.88 10.64 10.75 2,976,448 +0.08(+0.75%)
Dec 08, 2010 10.50 10.67 10.44 10.67 2,384,472 +0.17(+1.61%)
Dec 07, 2010 10.41 10.54 10.40 10.50 2,941,133 +0.14(+1.40%)
Dec 06, 2010 10.35 10.41 10.28 10.36 1,484,221 +0.10(+0.94%)
Dec 03, 2010 10.24 10.36 10.24 10.26 1,110,935 +0.00(+0.00%)
Dec 02, 2010 10.14 10.32 10.14 10.26 935,088 +0.10(+0.95%)
Dec 01, 2010 10.40 10.40 10.06 10.16 1,879,850 +0.06(+0.56%)
Nov 30, 2010 10.23 10.24 10.10 10.11 1,275,183 -0.13(-1.26%)
Nov 29, 2010 10.73 10.73 10.04 10.24 1,569,565 -0.07(-0.70%)
Nov 26, 2010 10.28 10.40 10.19 10.31 674,084 -0.01(-0.08%)
Nov 24, 2010 10.31 10.32 10.32 10.32 854,429 +0.06(+0.63%)
Nov 23, 2010 10.18 10.29 10.12 10.25 1,327,986 -0.02(-0.16%)
Nov 22, 2010 10.32 10.47 10.24 10.27 2,038,747 -0.02(-0.16%)
Nov 19, 2010 10.24 10.39 10.16 10.28 936,077 +0.04(+0.39%)
Nov 18, 2010 10.32 10.44 10.16 10.24 5,349,421 +0.08(+0.79%)
Nov 17, 2010 10.28 10.28 10.16 10.16 314,228 -0.07(-0.71%)
Nov 16, 2010 10.37 10.40 10.16 10.24 1,172,375 -0.24(-2.30%)
Nov 15, 2010 10.61 10.73 10.43 10.48 1,055,830 -0.13(-1.21%)
Nov 12, 2010 10.64 10.70 10.40 10.60 1,023,046 -0.06(-0.53%)
Nov 11, 2010 10.42 10.77 10.36 10.66 1,965,985 +0.27(+2.63%)
Nov 10, 2010 10.32 10.48 10.32 10.39 1,487,454 +0.14(+1.33%)
Nov 09, 2010 10.54 10.81 10.14 10.25 1,796,591 -0.37(-3.48%)
Nov 08, 2010 10.60 10.72 10.57 10.62 778,178 -0.02(-0.23%)
Nov 05, 2010 10.60 11.05 10.53 10.64 4,986,265 -0.11(-1.05%)
Nov 04, 2010 10.44 10.80 10.28 10.76 3,275,342 +0.55(+5.43%)
Nov 03, 2010 10.20 10.27 9.962 10.20 1,414,986 +0.04(+0.39%)
Nov 02, 2010 10.15 10.28 9.986 10.16 1,464,256 +0.11(+1.12%)
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.