Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing 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%)
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.