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 (%)
Dec 30, 2011 10.46 10.80 10.24 10.31 1,469,700 -0.49(-4.54%)
Dec 29, 2011 10.52 10.92 10.28 10.80 1,812,194 +0.23(+2.21%)
Dec 28, 2011 10.75 10.78 10.32 10.56 1,132,100 -0.21(-1.94%)
Dec 27, 2011 10.60 10.78 10.54 10.77 1,067,395 +0.18(+1.75%)
Dec 23, 2011 10.44 10.64 10.36 10.59 697,334 +0.44(+4.35%)
Dec 21, 2011 10.04 10.21 9.833 10.15 1,292,088 -0.03(-0.32%)
Dec 20, 2011 9.946 10.27 9.858 10.18 1,377,174 +0.26(+2.59%)
Dec 19, 2011 10.18 10.28 9.841 9.922 707,535 -0.28(-2.76%)
Dec 16, 2011 10.07 10.32 10.04 10.20 949,294 +0.31(+3.08%)
Dec 15, 2011 10.16 10.16 9.841 9.898 1,172,596 -0.06(-0.65%)
Dec 14, 2011 10.09 10.09 9.641 9.962 1,754,126 -0.26(-2.52%)
Dec 13, 2011 10.40 10.41 10.03 10.22 1,158,138 -0.14(-1.32%)
Dec 12, 2011 10.21 10.36 9.962 10.36 650,051 -0.03(-0.31%)
Dec 09, 2011 10.08 10.44 10.07 10.39 826,843 +0.36(+3.61%)
Dec 08, 2011 10.67 10.67 9.906 10.03 1,619,990 -0.84(-7.76%)
Dec 07, 2011 10.71 10.89 10.65 10.87 1,134,132 +0.03(+0.30%)
Dec 06, 2011 10.97 10.97 10.45 10.84 1,267,870 -0.02(-0.22%)
Dec 05, 2011 10.76 10.99 10.70 10.86 1,426,910 +0.34(+3.21%)
Dec 02, 2011 10.60 10.88 10.44 10.52 1,733,803 +0.07(+0.69%)
Dec 01, 2011 10.36 10.51 10.33 10.45 1,341,718 +0.14(+1.40%)
Nov 30, 2011 10.05 10.31 9.850 10.31 1,459,008 +0.65(+6.74%)
Nov 29, 2011 9.641 9.713 9.480 9.657 1,246,010 +0.03(+0.33%)
Nov 28, 2011 9.247 9.633 9.247 9.625 1,329,575 +0.72(+8.03%)
Nov 25, 2011 9.191 9.311 8.893 8.910 438,652 -0.33(-3.57%)
Nov 23, 2011 9.335 9.359 9.118 9.239 966,317 -0.24(-2.54%)
Nov 22, 2011 9.384 9.552 9.319 9.480 1,411,233 +0.02(+0.17%)
Nov 21, 2011 9.584 9.659 9.215 9.464 2,735,087 -0.29(-2.97%)
Nov 18, 2011 9.841 9.994 9.745 9.753 1,992,371 +0.02(+0.25%)
Nov 17, 2011 10.40 10.47 9.729 9.729 2,235,529 -0.70(-6.70%)
Nov 16, 2011 10.50 10.54 10.24 10.43 1,428,378 -0.29(-2.70%)
Nov 15, 2011 10.58 10.81 10.42 10.72 1,125,617 +0.04(+0.38%)
Nov 14, 2011 10.89 11.13 10.56 10.68 1,870,025 -0.27(-2.49%)
Nov 11, 2011 10.47 10.99 10.44 10.95 1,306,222 +0.63(+6.07%)
Nov 10, 2011 10.48 10.48 10.23 10.32 1,163,072 +0.13(+1.26%)
Nov 09, 2011 10.97 11.04 10.14 10.20 2,194,090 -1.11(-9.81%)
Nov 08, 2011 10.98 11.71 10.98 11.30 2,636,338 +0.32(+2.93%)
Nov 07, 2011 10.86 11.13 10.58 10.98 1,436,796 +0.12(+1.11%)
Nov 04, 2011 10.84 10.99 10.38 10.86 2,431,220 +0.00(+0.00%)
Nov 03, 2011 11.13 11.14 10.63 10.86 1,488,738 -0.12(-1.10%)
Nov 02, 2011 10.76 11.01 10.63 10.98 2,527,999 +0.59(+5.72%)
Nov 01, 2011 10.35 10.59 10.11 10.39 2,061,566 -0.44(-4.08%)
Oct 31, 2011 10.99 11.10 10.70 10.83 2,915,760 -0.44(-3.92%)
Oct 28, 2011 10.85 11.34 10.74 11.27 1,836,721 +0.31(+2.78%)
Oct 27, 2011 10.36 11.03 10.35 10.97 2,885,945 +0.84(+8.33%)
Oct 26, 2011 10.24 10.38 9.994 10.12 2,111,775 +0.05(+0.48%)
Oct 25, 2011 10.42 10.47 9.793 10.07 4,611,013 -0.51(-4.78%)
Oct 24, 2011 9.962 10.64 9.874 10.58 5,017,739 +0.62(+6.21%)
Oct 21, 2011 9.496 10.23 9.496 9.962 2,334,863 +0.56(+5.98%)
Oct 20, 2011 9.118 9.448 8.845 9.400 2,284,291 +0.23(+2.54%)
Oct 19, 2011 9.850 9.914 9.102 9.167 2,063,354 -0.62(-6.32%)
Oct 18, 2011 9.400 9.906 9.247 9.785 1,624,308 +0.37(+3.92%)
Oct 17, 2011 9.954 10.01 9.392 9.416 3,142,378 -0.67(-6.61%)
Oct 14, 2011 9.986 10.13 9.721 10.08 2,185,103 +0.31(+3.21%)
Oct 13, 2011 9.745 9.801 9.625 9.769 1,627,293 -0.11(-1.14%)
Oct 12, 2011 9.440 10.03 9.440 9.882 3,449,821 +0.67(+7.24%)
Oct 11, 2011 8.733 9.388 8.518 9.215 2,533,735 +0.36(+4.08%)
Oct 10, 2011 8.612 9.030 8.580 8.853 1,476,323 +0.50(+5.96%)
Oct 07, 2011 8.685 8.805 8.259 8.355 1,479,095 -0.15(-1.79%)
Oct 06, 2011 8.451 8.604 8.395 8.508 1,501,651 +0.16(+1.92%)
Oct 05, 2011 8.195 8.460 8.098 8.347 1,789,649 +0.20(+2.47%)
Oct 04, 2011 7.833 8.227 7.190 8.146 3,053,513 +0.18(+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.