Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KKR & Company LP
(NY:
KKR
)
105.77
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
11.03
11.90
10.78
11.63
3,219,634
+0.29(+2.59%)
Oct 28, 2010
11.25
11.58
10.27
11.34
2,778,247
+0.23(+2.06%)
Oct 27, 2010
10.98
11.24
10.84
11.11
1,179,510
+0.14(+1.25%)
Oct 25, 2010
10.96
11.12
10.90
10.97
914,992
+0.18(+1.70%)
Oct 22, 2010
10.80
11.01
10.77
10.79
1,204,951
-0.04(-0.34%)
Oct 21, 2010
10.59
11.18
10.47
10.83
3,537,931
+0.39(+3.69%)
Oct 20, 2010
10.04
10.50
10.04
10.44
359,708
+0.39(+3.93%)
Oct 19, 2010
10.23
10.31
9.955
10.05
339,599
-0.25(-2.41%)
Oct 18, 2010
10.09
10.30
10.07
10.29
316,967
+0.22(+2.19%)
Oct 15, 2010
10.26
10.32
10.05
10.07
386,245
-0.20(-1.96%)
Oct 14, 2010
10.35
10.41
10.18
10.28
760,355
-0.15(-1.41%)
Oct 13, 2010
10.40
10.60
10.28
10.42
2,070,247
+0.06(+0.62%)
Oct 12, 2010
10.09
10.49
10.09
10.36
1,164,324
+0.27(+2.64%)
Oct 11, 2010
10.20
10.20
9.919
10.09
1,210,741
-0.09(-0.90%)
Oct 08, 2010
10.18
10.26
9.754
10.18
3,280,301
+0.48(+4.92%)
Oct 07, 2010
9.625
9.754
9.543
9.708
318,450
+0.07(+0.76%)
Oct 06, 2010
9.891
9.974
9.543
9.634
1,089,538
-0.30(-3.05%)
Oct 05, 2010
9.818
10.03
9.781
9.937
1,608,149
+0.09(+0.93%)
Oct 04, 2010
9.955
10.02
9.845
9.845
943,790
-0.10(-1.01%)
Oct 01, 2010
9.946
10.00
9.744
9.946
1,590,707
+0.22(+2.26%)
Sep 30, 2010
9.772
10.09
9.543
9.726
1,072,769
+0.00(+0.00%)
Sep 29, 2010
9.497
9.772
9.414
9.726
829,871
+0.10(+1.05%)
Sep 28, 2010
9.873
9.900
9.552
9.625
17,221,592
-0.17(-1.78%)
Sep 27, 2010
9.799
10.09
9.634
9.799
1,116,800
+0.04(+0.38%)
Sep 24, 2010
9.423
9.809
9.423
9.763
369,158
+0.33(+3.50%)
Sep 23, 2010
9.387
9.543
9.267
9.432
852,220
+0.03(+0.29%)
Sep 22, 2010
9.240
9.497
9.194
9.405
1,173,358
+0.14(+1.49%)
Sep 21, 2010
9.267
9.387
9.185
9.267
1,495,619
-0.01(-0.10%)
Sep 20, 2010
9.359
9.370
9.221
9.276
829,022
-0.08(-0.88%)
Sep 17, 2010
9.359
9.405
9.249
9.359
300,632
+0.02(+0.20%)
Sep 15, 2010
9.276
9.405
9.221
9.341
492,059
+0.06(+0.69%)
Sep 14, 2010
9.359
9.442
9.221
9.276
390,592
-0.16(-1.65%)
Sep 13, 2010
9.396
9.442
9.221
9.432
1,867,086
+0.11(+1.18%)
Sep 10, 2010
9.331
9.405
9.212
9.322
1,042,352
-0.01(-0.10%)
Sep 09, 2010
9.387
9.451
9.249
9.331
475,455
-0.07(-0.78%)
Sep 08, 2010
9.396
9.854
8.964
9.405
1,811,537
+0.00(+0.00%)
Sep 07, 2010
9.276
9.497
9.276
9.405
1,319,063
+0.00(+0.00%)
Sep 03, 2010
9.405
9.442
9.313
9.405
484,472
+0.04(+0.39%)
Sep 02, 2010
9.331
9.442
9.221
9.368
1,485,276
-0.03(-0.29%)
Sep 01, 2010
9.286
9.882
9.231
9.396
1,442,434
+0.20(+2.20%)
Aug 31, 2010
9.175
9.249
9.102
9.194
1,090,237
+0.02(+0.20%)
Aug 30, 2010
9.341
9.368
9.139
9.175
598,971
-0.21(-2.25%)
Aug 27, 2010
9.387
9.414
9.175
9.387
649,306
+0.16(+1.69%)
Aug 26, 2010
9.212
9.322
9.194
9.231
299,342
-0.06(-0.59%)
Aug 25, 2010
9.341
9.359
9.175
9.286
1,105,299
-0.05(-0.49%)
Aug 24, 2010
9.203
9.405
9.111
9.331
671,059
+0.06(+0.59%)
Aug 23, 2010
9.487
9.533
9.276
9.276
2,188,433
-0.17(-1.84%)
Aug 20, 2010
9.552
9.607
9.396
9.451
1,122,491
-0.11(-1.15%)
Aug 19, 2010
9.680
9.818
9.451
9.561
2,091,045
-0.11(-1.14%)
Aug 18, 2010
9.955
9.955
9.359
9.671
2,228,738
+0.14(+1.44%)
Aug 17, 2010
9.175
9.634
9.166
9.533
1,140,659
+0.37(+4.00%)
Aug 16, 2010
9.212
9.267
9.130
9.166
1,138,846
-0.16(-1.67%)
Aug 13, 2010
9.322
9.341
9.157
9.322
1,373,421
+0.09(+0.99%)
Aug 12, 2010
8.992
9.304
8.909
9.231
869,296
+0.22(+2.44%)
Aug 11, 2010
9.001
9.038
8.781
9.010
727,980
-0.11(-1.21%)
Aug 10, 2010
9.111
9.120
9.111
9.120
12,969
+0.05(+0.51%)
Aug 09, 2010
9.175
9.185
8.992
9.075
1,251,458
+0.03(+0.30%)
Aug 06, 2010
9.047
9.084
8.864
9.047
581,627
-0.04(-0.40%)
Aug 05, 2010
8.808
9.148
8.808
9.084
3,521,207
+0.33(+3.77%)
Aug 04, 2010
8.753
8.834
8.657
8.753
2,245,281
+0.01(+0.10%)
Aug 03, 2010
8.717
8.799
8.533
8.744
400,204
+0.08(+0.95%)
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
.