Skip to main content

KKR & Company LP (NY: KKR )

133.25 +4.00 (+3.10%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.388 8.629 8.275 8.356 1,439,337 -0.16(-1.89%)
Sep 29, 2011 8.806 8.950 8.444 8.516 1,679,395 +0.05(+0.57%)
Sep 28, 2011 8.830 8.830 8.468 8.468 2,121,602 -0.29(-3.30%)
Sep 27, 2011 8.878 9.191 8.701 8.757 2,767,459 +0.11(+1.30%)
Sep 26, 2011 8.540 8.669 8.356 8.645 1,049,169 +0.18(+2.18%)
Sep 23, 2011 8.556 8.838 8.444 8.460 6,157,415 -0.18(-2.14%)
Sep 22, 2011 8.701 8.701 8.332 8.645 3,833,218 -0.52(-5.70%)
Sep 21, 2011 9.440 9.529 9.047 9.167 2,506,820 -0.28(-2.98%)
Sep 20, 2011 9.609 9.810 9.432 9.448 1,997,260 -0.14(-1.51%)
Sep 19, 2011 9.504 9.705 9.111 9.593 2,464,506 -0.15(-1.57%)
Sep 16, 2011 9.617 9.754 9.392 9.746 2,715,558 +0.12(+1.25%)
Sep 15, 2011 9.263 9.641 9.183 9.625 3,858,256 +0.48(+5.27%)
Sep 14, 2011 8.966 9.312 8.693 9.143 2,275,085 +0.23(+2.61%)
Sep 13, 2011 8.653 9.030 8.420 8.910 2,115,692 +0.27(+3.07%)
Sep 12, 2011 8.653 8.693 8.372 8.645 1,061,983 -0.09(-1.01%)
Sep 09, 2011 9.079 9.079 8.645 8.733 1,705,970 -0.26(-2.86%)
Sep 08, 2011 9.336 9.392 8.926 8.990 1,251,356 -0.34(-3.62%)
Sep 07, 2011 8.854 9.400 8.854 9.328 1,661,456 +0.48(+5.45%)
Sep 06, 2011 8.918 8.982 8.621 8.846 1,863,106 -0.43(-4.59%)
Sep 02, 2011 9.585 9.649 9.199 9.271 1,778,943 -0.60(-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.