Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.596 9.871 9.467 9.559 1,258,154 -0.18(-1.89%)
Sep 29, 2011 10.07 10.24 9.660 9.743 1,467,994 +0.06(+0.57%)
Sep 28, 2011 10.10 10.10 9.688 9.688 1,854,536 -0.33(-3.30%)
Sep 27, 2011 10.16 10.51 9.954 10.02 2,419,094 +0.13(+1.30%)
Sep 26, 2011 9.770 9.917 9.559 9.890 917,100 +0.21(+2.18%)
Sep 23, 2011 9.789 10.11 9.660 9.678 5,382,324 -0.21(-2.14%)
Sep 22, 2011 9.954 9.954 9.531 9.890 3,350,695 -0.60(-5.70%)
Sep 21, 2011 10.80 10.90 10.35 10.49 2,191,263 -0.32(-2.98%)
Sep 20, 2011 10.99 11.22 10.79 10.81 1,745,846 -0.17(-1.51%)
Sep 19, 2011 10.87 11.10 10.42 10.97 2,154,275 -0.17(-1.57%)
Sep 16, 2011 11.00 11.16 10.74 11.15 2,373,725 +0.14(+1.25%)
Sep 15, 2011 10.60 11.03 10.51 11.01 3,372,581 +0.55(+5.27%)
Sep 14, 2011 10.26 10.65 9.945 10.46 1,988,699 +0.27(+2.61%)
Sep 13, 2011 9.899 10.33 9.632 10.19 1,849,370 +0.30(+3.07%)
Sep 12, 2011 9.899 9.945 9.577 9.890 928,301 -0.10(-1.01%)
Sep 09, 2011 10.39 10.39 9.890 9.991 1,491,224 -0.29(-2.86%)
Sep 08, 2011 10.68 10.74 10.21 10.29 1,093,837 -0.39(-3.62%)
Sep 07, 2011 10.13 10.75 10.13 10.67 1,452,313 +0.55(+5.45%)
Sep 06, 2011 10.20 10.28 9.862 10.12 1,628,580 -0.49(-4.59%)
Sep 02, 2011 10.97 11.04 10.52 10.61 1,555,011 -0.69(-6.10%)
Sep 01, 2011 11.75 11.78 11.26 11.30 1,478,777 -0.47(-3.98%)
Aug 31, 2011 11.59 11.93 11.56 11.76 1,873,818 +0.28(+2.40%)
Aug 30, 2011 11.51 11.53 11.25 11.49 1,131,371 -0.03(-0.24%)
Aug 29, 2011 11.40 11.76 11.28 11.52 1,282,485 +0.39(+3.47%)
Aug 26, 2011 10.53 11.19 10.52 11.13 1,415,452 +0.46(+4.31%)
Aug 25, 2011 10.85 11.02 10.56 10.67 2,989,405 -0.06(-0.51%)
Aug 24, 2011 10.53 10.73 10.44 10.73 1,866,786 +0.21(+2.01%)
Aug 23, 2011 10.12 10.53 10.12 10.51 3,811,281 +0.44(+4.38%)
Aug 22, 2011 10.47 10.56 10.02 10.07 4,541,067 -0.11(-1.08%)
Aug 19, 2011 9.706 10.33 9.706 10.18 3,478,815 +0.19(+1.93%)
Aug 18, 2011 10.11 10.14 9.752 9.991 2,224,279 -0.51(-4.82%)
Aug 17, 2011 10.25 10.59 10.21 10.50 2,236,902 +0.35(+3.44%)
Aug 16, 2011 10.11 10.29 10.04 10.15 1,491,628 -0.05(-0.45%)
Aug 15, 2011 10.40 10.48 10.11 10.19 2,458,715 +0.04(+0.36%)
Aug 12, 2011 10.23 10.47 10.02 10.16 2,522,563 +0.04(+0.36%)
Aug 11, 2011 9.688 10.53 9.256 10.12 2,716,590 +0.35(+3.57%)
Aug 10, 2011 10.76 10.88 9.770 9.770 3,400,495 -1.15(-10.52%)
Aug 09, 2011 10.58 11.00 9.816 10.92 3,241,230 +1.27(+13.14%)
Aug 08, 2011 10.58 10.85 9.375 9.651 5,346,036 -1.55(-13.86%)
Aug 05, 2011 11.58 11.87 10.80 11.20 5,682,746 -0.37(-3.18%)
Aug 04, 2011 11.99 12.22 10.98 11.57 6,120,226 -0.74(-5.97%)
Aug 03, 2011 12.44 12.59 12.03 12.31 6,164,040 -0.69(-5.30%)
Aug 02, 2011 13.12 13.43 12.87 13.00 3,406,404 +0.03(+0.21%)
Aug 01, 2011 14.09 14.09 12.77 12.97 2,574,687 -0.50(-3.69%)
Jul 29, 2011 13.31 13.56 12.91 13.47 2,913,431 -0.17(-1.28%)
Jul 28, 2011 13.79 13.96 13.56 13.64 2,100,404 -0.18(-1.33%)
Jul 27, 2011 14.29 14.38 13.71 13.82 1,385,336 -0.62(-4.26%)
Jul 26, 2011 14.49 14.60 14.30 14.44 893,390 -0.09(-0.63%)
Jul 25, 2011 14.63 14.71 14.50 14.53 1,156,242 -0.26(-1.74%)
Jul 22, 2011 14.69 14.80 14.69 14.79 2,096,674 +0.25(+1.71%)
Jul 21, 2011 14.26 14.68 14.26 14.54 1,747,406 +0.45(+3.20%)
Jul 20, 2011 13.79 14.22 13.78 14.09 2,540,434 +0.38(+2.75%)
Jul 19, 2011 13.87 13.96 13.61 13.71 1,036,833 -0.06(-0.40%)
Jul 18, 2011 14.34 14.34 13.66 13.77 1,609,566 -0.61(-4.22%)
Jul 15, 2011 14.50 14.66 14.22 14.38 1,602,118 -0.06(-0.45%)
Jul 14, 2011 14.06 14.67 14.05 14.44 4,506,492 +0.39(+2.75%)
Jul 13, 2011 13.65 14.24 13.65 14.05 2,917,833 +0.42(+3.10%)
Jul 12, 2011 13.47 13.75 13.47 13.63 2,660,641 +0.06(+0.47%)
Jul 11, 2011 14.15 14.20 13.34 13.57 4,928,397 -0.80(-5.57%)
Jul 08, 2011 14.15 14.47 13.97 14.37 2,054,420 -0.23(-1.57%)
Jul 07, 2011 14.96 15.06 14.56 14.60 2,619,729 -0.18(-1.24%)
Jul 06, 2011 14.75 14.85 14.64 14.78 867,272 +0.05(+0.31%)
Jul 05, 2011 15.16 15.19 14.71 14.73 1,861,143 -0.50(-3.26%)
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.