Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.57 12.70 12.24 12.39 2,548,613 -0.51(-3.92%)
Oct 28, 2011 12.41 12.97 12.29 12.90 1,605,445 +0.35(+2.78%)
Oct 27, 2011 11.86 12.62 11.84 12.55 2,522,552 +0.97(+8.33%)
Oct 26, 2011 11.72 11.88 11.43 11.58 1,845,865 +0.06(+0.48%)
Oct 25, 2011 11.92 11.98 11.20 11.53 4,030,403 -0.58(-4.78%)
Oct 24, 2011 11.40 12.18 11.30 12.10 4,385,916 +0.71(+6.21%)
Oct 21, 2011 10.86 11.70 10.86 11.40 2,040,862 +0.64(+5.98%)
Oct 20, 2011 10.43 10.81 10.12 10.75 1,996,657 +0.27(+2.54%)
Oct 19, 2011 11.27 11.34 10.41 10.49 1,803,540 -0.71(-6.32%)
Oct 18, 2011 10.75 11.33 10.58 11.19 1,419,778 +0.42(+3.92%)
Oct 17, 2011 11.39 11.45 10.74 10.77 2,746,696 -0.76(-6.61%)
Oct 14, 2011 11.42 11.59 11.12 11.54 1,909,959 +0.36(+3.21%)
Oct 13, 2011 11.15 11.21 11.01 11.18 1,422,387 -0.13(-1.14%)
Oct 12, 2011 10.80 11.48 10.80 11.31 3,015,426 +0.76(+7.24%)
Oct 11, 2011 9.991 10.74 9.745 10.54 2,214,692 +0.41(+4.08%)
Oct 10, 2011 9.853 10.33 9.816 10.13 1,290,428 +0.57(+5.96%)
Oct 07, 2011 9.936 10.07 9.449 9.559 1,292,851 -0.17(-1.79%)
Oct 06, 2011 9.668 9.844 9.605 9.733 1,312,566 +0.18(+1.92%)
Oct 05, 2011 9.375 9.678 9.265 9.550 1,564,300 +0.23(+2.47%)
Oct 04, 2011 8.961 9.412 8.226 9.320 2,669,020 +0.20(+2.22%)
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.