Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.46 10.80 10.24 10.31 1,469,635 -0.49(-4.54%)
Dec 29, 2011 10.52 10.92 10.28 10.80 1,812,113 +0.23(+2.21%)
Dec 28, 2011 10.75 10.78 10.32 10.56 1,132,049 -0.21(-1.94%)
Dec 27, 2011 10.61 10.78 10.54 10.77 1,067,348 +0.18(+1.75%)
Dec 23, 2011 10.44 10.65 10.36 10.59 697,303 +0.44(+4.35%)
Dec 21, 2011 10.04 10.21 9.834 10.15 1,292,031 -0.03(-0.32%)
Dec 20, 2011 9.946 10.27 9.858 10.18 1,377,113 +0.26(+2.59%)
Dec 19, 2011 10.18 10.28 9.842 9.922 707,504 -0.28(-2.76%)
Dec 16, 2011 10.07 10.32 10.04 10.20 949,252 +0.31(+3.08%)
Dec 15, 2011 10.16 10.16 9.842 9.898 1,172,544 -0.06(-0.65%)
Dec 14, 2011 10.09 10.09 9.641 9.962 1,754,048 -0.26(-2.52%)
Dec 13, 2011 10.40 10.41 10.03 10.22 1,158,087 -0.14(-1.32%)
Dec 12, 2011 10.21 10.36 9.962 10.36 650,022 -0.03(-0.31%)
Dec 09, 2011 10.08 10.44 10.07 10.39 826,807 +0.36(+3.61%)
Dec 08, 2011 10.67 10.67 9.906 10.03 1,619,918 -0.84(-7.76%)
Dec 07, 2011 10.71 10.89 10.65 10.87 1,134,082 +0.03(+0.30%)
Dec 06, 2011 10.97 10.97 10.45 10.84 1,267,814 -0.02(-0.22%)
Dec 05, 2011 10.76 10.99 10.70 10.86 1,426,847 +0.34(+3.21%)
Dec 02, 2011 10.61 10.88 10.44 10.52 1,733,726 +0.07(+0.69%)
Dec 01, 2011 10.36 10.51 10.33 10.45 1,341,659 +0.14(+1.40%)
Nov 30, 2011 10.05 10.31 9.850 10.31 1,458,943 +0.65(+6.74%)
Nov 29, 2011 9.641 9.713 9.480 9.657 1,245,955 +0.03(+0.33%)
Nov 28, 2011 9.247 9.633 9.247 9.625 1,329,516 +0.72(+8.03%)
Nov 25, 2011 9.191 9.312 8.894 8.910 438,633 -0.33(-3.57%)
Nov 23, 2011 9.336 9.360 9.119 9.239 966,274 -0.24(-2.54%)
Nov 22, 2011 9.384 9.553 9.320 9.480 1,411,170 +0.02(+0.17%)
Nov 21, 2011 9.585 9.660 9.215 9.464 2,734,966 -0.29(-2.97%)
Nov 18, 2011 9.842 9.995 9.746 9.754 1,992,282 +0.02(+0.25%)
Nov 17, 2011 10.40 10.47 9.729 9.729 2,235,430 -0.70(-6.70%)
Nov 16, 2011 10.50 10.54 10.24 10.43 1,428,314 -0.29(-2.70%)
Nov 15, 2011 10.58 10.81 10.42 10.72 1,125,567 +0.04(+0.38%)
Nov 14, 2011 10.89 11.14 10.56 10.68 1,869,942 -0.27(-2.49%)
Nov 11, 2011 10.47 10.99 10.44 10.95 1,306,164 +0.63(+6.07%)
Nov 10, 2011 10.48 10.48 10.23 10.32 1,163,021 +0.13(+1.26%)
Nov 09, 2011 10.97 11.04 10.14 10.20 2,193,993 -1.11(-9.81%)
Nov 08, 2011 10.98 11.71 10.98 11.30 2,636,221 +0.32(+2.93%)
Nov 07, 2011 10.86 11.13 10.58 10.98 1,436,732 +0.12(+1.11%)
Nov 04, 2011 10.84 10.99 10.38 10.86 2,431,112 +0.00(+0.00%)
Nov 03, 2011 11.13 11.14 10.63 10.86 1,488,672 -0.12(-1.10%)
Nov 02, 2011 10.76 11.01 10.63 10.98 2,527,887 +0.59(+5.72%)
Nov 01, 2011 10.35 10.59 10.11 10.39 2,061,475 -0.44(-4.08%)
Oct 31, 2011 10.99 11.10 10.70 10.83 2,915,630 -0.44(-3.92%)
Oct 28, 2011 10.85 11.34 10.74 11.27 1,836,640 +0.31(+2.78%)
Oct 27, 2011 10.36 11.04 10.35 10.97 2,885,817 +0.84(+8.33%)
Oct 26, 2011 10.24 10.38 9.995 10.12 2,111,682 +0.05(+0.48%)
Oct 25, 2011 10.42 10.47 9.794 10.07 4,610,808 -0.51(-4.78%)
Oct 24, 2011 9.962 10.65 9.874 10.58 5,017,517 +0.62(+6.21%)
Oct 21, 2011 9.496 10.23 9.496 9.962 2,334,760 +0.56(+5.98%)
Oct 20, 2011 9.119 9.448 8.846 9.400 2,284,190 +0.23(+2.54%)
Oct 19, 2011 9.850 9.914 9.103 9.167 2,063,263 -0.62(-6.32%)
Oct 18, 2011 9.400 9.906 9.247 9.786 1,624,236 +0.37(+3.92%)
Oct 17, 2011 9.954 10.01 9.392 9.416 3,142,238 -0.67(-6.61%)
Oct 14, 2011 9.987 10.13 9.721 10.08 2,185,007 +0.31(+3.21%)
Oct 13, 2011 9.746 9.802 9.625 9.770 1,627,221 -0.11(-1.14%)
Oct 12, 2011 9.440 10.03 9.440 9.882 3,449,668 +0.67(+7.24%)
Oct 11, 2011 8.733 9.388 8.518 9.215 2,533,622 +0.36(+4.08%)
Oct 10, 2011 8.613 9.030 8.581 8.854 1,476,258 +0.50(+5.96%)
Oct 07, 2011 8.685 8.805 8.259 8.356 1,479,030 -0.15(-1.79%)
Oct 06, 2011 8.451 8.605 8.396 8.508 1,501,585 +0.16(+1.92%)
Oct 05, 2011 8.195 8.460 8.098 8.348 1,789,570 +0.20(+2.47%)
Oct 04, 2011 7.833 8.227 7.191 8.147 3,053,377 +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.