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
)
103.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2011
17.31
17.58
17.09
17.40
2,518,694
+0.17(+1.01%)
Apr 28, 2011
16.92
17.24
16.75
17.22
3,136,915
+0.35(+2.07%)
Apr 27, 2011
16.87
16.98
16.66
16.87
2,091,733
+0.08(+0.49%)
Apr 26, 2011
16.74
16.88
16.70
16.79
1,532,036
+0.06(+0.38%)
Apr 25, 2011
16.77
16.79
16.61
16.73
1,133,832
+0.02(+0.11%)
Apr 21, 2011
16.58
16.83
16.35
16.71
1,523,598
+0.21(+1.28%)
Apr 20, 2011
16.42
16.61
16.33
16.50
2,509,980
+0.30(+1.87%)
Apr 19, 2011
16.52
16.52
16.17
16.20
1,511,919
-0.16(-0.95%)
Apr 18, 2011
16.53
16.70
16.06
16.35
2,276,885
-0.37(-2.20%)
Apr 15, 2011
16.46
16.94
16.42
16.72
2,807,977
+0.38(+2.30%)
Apr 14, 2011
16.43
16.72
16.29
16.34
3,758,737
-0.13(-0.78%)
Apr 13, 2011
16.42
16.56
16.25
16.47
5,954,943
+0.33(+2.05%)
Apr 12, 2011
16.34
16.34
15.97
16.14
6,507,657
-0.19(-1.15%)
Apr 11, 2011
16.33
16.50
15.82
16.33
3,424,640
+0.37(+2.33%)
Apr 08, 2011
16.06
16.08
15.76
15.96
1,121,149
+0.00(+0.00%)
Apr 07, 2011
16.03
16.08
15.71
15.96
1,468,535
-0.03(-0.17%)
Apr 06, 2011
16.09
16.20
15.84
15.98
2,023,711
+0.01(+0.06%)
Apr 05, 2011
15.78
15.98
15.65
15.98
3,062,461
+0.25(+1.57%)
Apr 04, 2011
15.67
15.79
15.63
15.73
2,410,966
+0.21(+1.36%)
Apr 01, 2011
15.23
15.60
15.20
15.52
2,625,835
+0.46(+3.05%)
Mar 31, 2011
15.47
15.63
15.05
15.06
2,826,246
-0.38(-2.44%)
Mar 30, 2011
16.09
16.20
15.42
15.43
3,396,592
-0.54(-3.39%)
Mar 29, 2011
16.16
16.28
15.73
15.98
1,712,012
-0.18(-1.14%)
Mar 28, 2011
16.46
16.46
15.98
16.16
1,677,630
-0.21(-1.29%)
Mar 25, 2011
16.29
16.52
16.06
16.37
2,959,613
+0.18(+1.13%)
Mar 24, 2011
15.87
16.33
15.60
16.19
4,295,001
+0.49(+3.10%)
Mar 23, 2011
15.60
15.73
15.44
15.70
2,206,265
+0.10(+0.65%)
Mar 22, 2011
15.74
15.74
15.28
15.60
2,871,804
+0.18(+1.19%)
Mar 21, 2011
15.30
15.42
15.29
15.42
1,790,480
+0.48(+3.19%)
Mar 18, 2011
15.15
15.37
14.87
14.94
3,072,530
-0.12(-0.79%)
Mar 17, 2011
14.68
15.31
14.68
15.06
2,220,306
+0.57(+3.93%)
Mar 16, 2011
15.45
15.60
14.47
14.49
4,122,205
-0.73(-4.82%)
Mar 15, 2011
15.41
15.86
15.19
15.22
2,623,390
-0.63(-3.99%)
Mar 14, 2011
15.66
16.06
15.64
15.86
1,740,753
-0.12(-0.75%)
Mar 11, 2011
15.60
16.13
15.60
15.98
1,396,834
+0.17(+1.04%)
Mar 10, 2011
15.62
15.93
15.33
15.81
2,269,213
-0.17(-1.09%)
Mar 09, 2011
16.06
16.31
15.87
15.98
2,745,099
-0.08(-0.51%)
Mar 08, 2011
16.17
16.20
15.75
16.07
1,516,092
+0.07(+0.46%)
Mar 07, 2011
16.42
16.73
15.66
15.99
2,695,270
-0.23(-1.41%)
Mar 04, 2011
16.42
16.78
16.18
16.22
1,909,153
+0.01(+0.06%)
Mar 03, 2011
15.84
16.34
15.72
16.21
2,845,020
+0.26(+1.61%)
Mar 02, 2011
15.05
15.98
14.96
15.96
3,593,216
+0.95(+6.30%)
Mar 01, 2011
15.40
15.58
14.91
15.01
1,905,541
-0.28(-1.80%)
Feb 28, 2011
15.87
15.87
15.23
15.29
1,866,634
-0.49(-3.08%)
Feb 25, 2011
15.37
16.01
15.37
15.77
2,867,640
+0.45(+2.93%)
Feb 24, 2011
15.34
15.39
15.04
15.32
2,423,379
+0.30(+2.02%)
Feb 23, 2011
15.37
15.60
14.76
15.02
4,082,550
+0.17(+1.17%)
Feb 22, 2011
14.77
14.93
14.67
14.85
2,079,776
-0.10(-0.68%)
Feb 18, 2011
14.90
15.06
14.81
14.95
2,203,264
+0.08(+0.56%)
Feb 17, 2011
14.93
14.95
14.71
14.86
2,769,486
-0.06(-0.43%)
Feb 16, 2011
14.98
15.14
14.84
14.93
2,095,459
+0.00(+0.00%)
Feb 15, 2011
14.86
15.00
14.81
14.93
806,795
+0.00(+0.00%)
Feb 14, 2011
14.81
15.05
14.69
14.93
2,123,532
+0.17(+1.18%)
Feb 11, 2011
14.77
14.97
14.65
14.75
3,772,205
-0.08(-0.56%)
Feb 10, 2011
14.71
15.11
14.59
14.84
1,329,081
-0.06(-0.43%)
Feb 09, 2011
14.88
15.01
14.62
14.90
1,869,183
-0.05(-0.31%)
Feb 08, 2011
15.24
15.31
14.86
14.95
2,408,504
-0.45(-2.92%)
Feb 07, 2011
15.68
15.70
15.17
15.40
2,789,410
-0.19(-1.24%)
Feb 04, 2011
15.33
15.66
15.06
15.59
2,248,550
+0.35(+2.29%)
Feb 03, 2011
14.97
15.38
14.68
15.24
4,108,924
+0.58(+3.94%)
Feb 02, 2011
14.31
14.91
14.29
14.66
3,239,828
+0.40(+2.83%)
Feb 01, 2011
13.81
14.64
13.76
14.26
4,417,668
+0.50(+3.67%)
Jan 31, 2011
13.72
13.85
13.67
13.75
4,765,180
+0.00(+0.00%)
Jan 28, 2011
13.76
13.80
13.45
13.75
3,413,727
+0.01(+0.07%)
Jan 27, 2011
13.83
13.86
13.64
13.75
2,076,037
+0.02(+0.13%)
Jan 26, 2011
13.67
13.85
13.42
13.73
1,839,300
+0.12(+0.88%)
Jan 25, 2011
13.76
13.85
13.51
13.61
3,496,776
-0.22(-1.59%)
Jan 24, 2011
13.85
14.10
13.75
13.83
1,613,515
-0.04(-0.26%)
Jan 21, 2011
13.78
14.01
13.72
13.86
1,710,075
+0.06(+0.47%)
Jan 20, 2011
13.83
13.95
13.53
13.80
1,804,166
-0.19(-1.38%)
Jan 19, 2011
14.40
14.58
13.76
13.99
1,869,865
-0.41(-2.87%)
Jan 18, 2011
14.46
14.46
14.07
14.41
1,909,520
+0.02(+0.13%)
Jan 14, 2011
14.31
14.52
14.24
14.39
2,369,112
+0.03(+0.19%)
Jan 13, 2011
14.06
14.36
13.90
14.36
3,987,365
+0.39(+2.83%)
Jan 12, 2011
13.86
14.04
13.82
13.97
1,283,583
+0.20(+1.47%)
Jan 11, 2011
14.20
14.22
13.60
13.76
1,401,520
-0.08(-0.60%)
Jan 10, 2011
13.80
13.95
13.68
13.85
1,584,937
+0.11(+0.80%)
Jan 07, 2011
14.04
14.13
13.70
13.74
1,097,147
-0.24(-1.71%)
Jan 06, 2011
13.82
14.03
13.61
13.97
2,425,688
+0.08(+0.59%)
Jan 05, 2011
13.22
13.95
12.98
13.89
1,768,877
+0.63(+4.77%)
Jan 04, 2011
13.30
13.47
13.06
13.26
1,363,405
-0.05(-0.34%)
Jan 03, 2011
13.24
13.32
13.17
13.30
2,637,043
+0.28(+2.11%)
Dec 31, 2010
13.24
13.35
12.93
13.03
1,201,238
-0.12(-0.91%)
Dec 30, 2010
13.30
13.45
13.15
13.15
1,297,729
-0.06(-0.49%)
Dec 29, 2010
12.98
13.30
12.85
13.21
827,584
+0.23(+1.77%)
Dec 28, 2010
13.24
13.26
12.94
12.98
1,358,990
-0.25(-1.87%)
Dec 27, 2010
13.23
13.31
12.98
13.23
560,549
-0.07(-0.55%)
Dec 23, 2010
13.40
13.40
13.20
13.30
728,390
-0.03(-0.21%)
Dec 22, 2010
13.47
13.59
13.14
13.33
2,207,898
+0.04(+0.28%)
Dec 21, 2010
12.55
13.36
12.55
13.30
3,349,373
+0.84(+6.78%)
Dec 20, 2010
12.34
12.62
12.28
12.45
1,616,421
+0.17(+1.42%)
Dec 17, 2010
12.35
12.38
12.17
12.28
1,381,330
+0.05(+0.37%)
Dec 16, 2010
12.33
12.44
12.16
12.23
1,011,574
-0.20(-1.62%)
Dec 15, 2010
12.39
12.57
12.37
12.43
1,929,332
+0.07(+0.59%)
Dec 14, 2010
12.35
12.39
12.21
12.36
2,499,028
+0.03(+0.24%)
Dec 13, 2010
12.30
12.35
12.20
12.33
1,766,929
+0.03(+0.20%)
Dec 10, 2010
12.37
12.37
12.19
12.30
3,503,409
+0.03(+0.22%)
Dec 09, 2010
12.30
12.42
12.15
12.28
2,606,005
+0.09(+0.75%)
Dec 08, 2010
11.99
12.19
11.92
12.19
2,087,705
+0.19(+1.61%)
Dec 07, 2010
11.89
12.04
11.87
11.99
2,575,086
+0.17(+1.40%)
Dec 06, 2010
11.82
11.89
11.74
11.83
1,299,498
+0.11(+0.94%)
Dec 03, 2010
11.70
11.84
11.69
11.72
972,671
+0.00(+0.00%)
Dec 02, 2010
11.58
11.79
11.58
11.72
818,709
+0.11(+0.95%)
Dec 01, 2010
11.87
11.87
11.49
11.61
1,645,888
+0.06(+0.56%)
Nov 30, 2010
11.68
11.70
11.53
11.54
1,116,476
-0.15(-1.26%)
Nov 29, 2010
12.25
12.25
11.47
11.69
1,374,220
-0.08(-0.70%)
Nov 26, 2010
11.74
11.87
11.63
11.77
590,189
-0.01(-0.08%)
Nov 24, 2010
11.77
11.78
11.78
11.78
748,089
+0.07(+0.63%)
Nov 23, 2010
11.63
11.75
11.56
11.71
1,162,708
-0.02(-0.16%)
Nov 22, 2010
11.79
11.96
11.70
11.73
1,785,009
-0.02(-0.16%)
Nov 19, 2010
11.70
11.86
11.61
11.75
819,575
+0.05(+0.39%)
Nov 18, 2010
11.79
11.92
11.61
11.70
4,683,644
+0.09(+0.79%)
Nov 17, 2010
11.74
11.74
11.61
11.61
275,120
-0.08(-0.71%)
Nov 16, 2010
11.85
11.88
11.61
11.69
1,026,464
-0.28(-2.30%)
Nov 15, 2010
12.12
12.25
11.91
11.97
924,424
-0.15(-1.21%)
Nov 12, 2010
12.16
12.22
11.88
12.11
895,720
-0.06(-0.53%)
Nov 11, 2010
11.90
12.30
11.83
12.18
1,721,303
+0.31(+2.63%)
Nov 10, 2010
11.79
11.97
11.78
11.86
1,302,328
+0.16(+1.33%)
Nov 09, 2010
12.04
12.35
11.58
11.71
1,572,991
-0.42(-3.48%)
Nov 08, 2010
12.11
12.24
12.08
12.13
681,328
-0.03(-0.23%)
Nov 05, 2010
12.11
12.62
12.03
12.16
4,365,685
-0.13(-1.05%)
Nov 04, 2010
11.93
12.34
11.75
12.29
2,867,700
+0.63(+5.43%)
Nov 03, 2010
11.65
11.73
11.38
11.65
1,238,879
+0.05(+0.40%)
Nov 02, 2010
11.60
11.74
11.41
11.61
1,282,018
+0.13(+1.12%)
Nov 01, 2010
11.78
11.87
11.39
11.48
1,809,749
-0.16(-1.34%)
Oct 29, 2010
11.03
11.90
10.78
11.63
3,219,492
+0.29(+2.59%)
Oct 28, 2010
11.25
11.58
10.27
11.34
2,778,124
+0.23(+2.06%)
Oct 27, 2010
10.98
11.24
10.84
11.11
1,179,457
+0.14(+1.25%)
Oct 25, 2010
10.96
11.12
10.90
10.97
914,951
+0.18(+1.70%)
Oct 22, 2010
10.80
11.01
10.77
10.79
1,204,898
-0.04(-0.34%)
Oct 21, 2010
10.59
11.18
10.47
10.83
3,537,774
+0.39(+3.69%)
Oct 20, 2010
10.04
10.50
10.04
10.44
359,692
+0.39(+3.93%)
Oct 19, 2010
10.23
10.31
9.956
10.05
339,584
-0.25(-2.41%)
Oct 18, 2010
10.09
10.30
10.08
10.30
316,953
+0.22(+2.19%)
Oct 15, 2010
10.26
10.32
10.05
10.08
386,228
-0.20(-1.96%)
Oct 14, 2010
10.35
10.41
10.18
10.28
760,322
-0.15(-1.41%)
Oct 13, 2010
10.40
10.60
10.28
10.42
2,070,155
+0.06(+0.62%)
Oct 12, 2010
10.09
10.49
10.09
10.36
1,164,272
+0.27(+2.64%)
Oct 11, 2010
10.20
10.20
9.919
10.09
1,210,687
-0.09(-0.90%)
Oct 08, 2010
10.19
10.26
9.754
10.19
3,280,156
+0.48(+4.91%)
Oct 07, 2010
9.626
9.754
9.543
9.708
318,436
+0.07(+0.76%)
Oct 06, 2010
9.892
9.974
9.543
9.635
1,089,490
-0.30(-3.05%)
Oct 05, 2010
9.818
10.03
9.781
9.937
1,608,078
+0.09(+0.93%)
Oct 04, 2010
9.956
10.02
9.846
9.846
943,748
-0.10(-1.01%)
Oct 01, 2010
9.947
10.00
9.745
9.947
1,590,636
+0.22(+2.26%)
Sep 30, 2010
9.772
10.09
9.543
9.726
1,072,721
+0.00(+0.00%)
Sep 29, 2010
9.497
9.772
9.414
9.726
829,834
+0.10(+1.05%)
Sep 28, 2010
9.873
9.901
9.552
9.626
17,220,828
-0.17(-1.78%)
Sep 27, 2010
9.800
10.09
9.635
9.800
1,116,751
+0.04(+0.38%)
Sep 24, 2010
9.424
9.809
9.424
9.763
369,142
+0.33(+3.50%)
Sep 23, 2010
9.387
9.543
9.268
9.433
852,182
+0.03(+0.29%)
Sep 22, 2010
9.240
9.497
9.194
9.405
1,173,307
+0.14(+1.49%)
Sep 21, 2010
9.268
9.387
9.185
9.268
1,495,552
-0.01(-0.10%)
Sep 20, 2010
9.359
9.371
9.222
9.277
828,985
-0.08(-0.88%)
Sep 17, 2010
9.359
9.405
9.249
9.359
300,619
+0.02(+0.20%)
Sep 15, 2010
9.277
9.405
9.222
9.341
492,037
+0.06(+0.69%)
Sep 14, 2010
9.359
9.442
9.222
9.277
390,574
-0.16(-1.65%)
Sep 13, 2010
9.396
9.442
9.222
9.433
1,867,003
+0.11(+1.18%)
Sep 10, 2010
9.332
9.405
9.213
9.323
1,042,305
-0.01(-0.10%)
Sep 09, 2010
9.387
9.451
9.249
9.332
475,434
-0.07(-0.78%)
Sep 08, 2010
9.396
9.855
8.965
9.405
1,811,456
+0.00(+0.00%)
Sep 07, 2010
9.277
9.497
9.277
9.405
1,319,005
+0.00(+0.00%)
Sep 03, 2010
9.405
9.442
9.314
9.405
484,451
+0.04(+0.39%)
Sep 02, 2010
9.332
9.442
9.222
9.369
1,485,210
-0.03(-0.29%)
Sep 01, 2010
9.286
9.882
9.231
9.396
1,442,370
+0.20(+2.20%)
Aug 31, 2010
9.176
9.249
9.102
9.194
1,090,189
+0.02(+0.20%)
Aug 30, 2010
9.341
9.369
9.139
9.176
598,944
-0.21(-2.25%)
Aug 27, 2010
9.387
9.414
9.176
9.387
649,277
+0.16(+1.69%)
Aug 26, 2010
9.213
9.323
9.194
9.231
299,329
-0.06(-0.59%)
Aug 25, 2010
9.341
9.359
9.176
9.286
1,105,250
-0.05(-0.49%)
Aug 24, 2010
9.203
9.405
9.112
9.332
671,029
+0.06(+0.59%)
Aug 23, 2010
9.488
9.534
9.277
9.277
2,188,336
-0.17(-1.84%)
Aug 20, 2010
9.552
9.607
9.396
9.451
1,122,442
-0.11(-1.15%)
Aug 19, 2010
9.681
9.818
9.451
9.561
2,090,952
-0.11(-1.14%)
Aug 18, 2010
9.956
9.956
9.359
9.671
2,228,639
+0.14(+1.44%)
Aug 17, 2010
9.176
9.635
9.167
9.534
1,140,609
+0.37(+4.00%)
Aug 16, 2010
9.213
9.268
9.130
9.167
1,138,795
-0.16(-1.67%)
Aug 13, 2010
9.323
9.341
9.158
9.323
1,373,360
+0.09(+0.99%)
Aug 12, 2010
8.992
9.304
8.910
9.231
869,257
+0.22(+2.44%)
Aug 11, 2010
9.002
9.038
8.781
9.011
727,948
-0.11(-1.21%)
Aug 10, 2010
9.112
9.121
9.112
9.121
12,968
+0.05(+0.51%)
Aug 09, 2010
9.176
9.185
8.992
9.075
1,251,403
+0.03(+0.30%)
Aug 06, 2010
9.047
9.084
8.864
9.047
581,601
-0.04(-0.40%)
Aug 05, 2010
8.809
9.148
8.809
9.084
3,521,051
+0.33(+3.77%)
Aug 04, 2010
8.754
8.834
8.657
8.754
2,245,181
+0.01(+0.10%)
Aug 03, 2010
8.717
8.800
8.534
8.745
400,187
+0.08(+0.95%)
Aug 02, 2010
8.708
9.029
8.433
8.662
1,125,739
+0.36(+4.31%)
Jul 30, 2010
8.304
8.735
8.277
8.304
2,258,297
-0.39(-4.54%)
Jul 29, 2010
8.910
8.956
8.579
8.699
682,548
-0.10(-1.15%)
Jul 28, 2010
9.130
9.194
8.772
8.800
860,045
-0.24(-2.64%)
Jul 27, 2010
9.084
9.341
8.855
9.038
1,264,018
+0.15(+1.65%)
Jul 26, 2010
9.158
9.158
8.827
8.891
1,758,192
+0.17(+2.00%)
Jul 23, 2010
8.515
8.717
8.515
8.717
280,469
+0.18(+2.15%)
Jul 22, 2010
8.075
8.579
8.075
8.534
2,933,404
+0.46(+5.68%)
Jul 21, 2010
8.497
8.524
7.928
8.075
813,850
-0.41(-4.86%)
Jul 20, 2010
9.341
9.341
8.102
8.488
3,396,456
-0.50(-5.52%)
Jul 19, 2010
9.130
9.148
8.882
8.983
297,064
+0.09(+1.03%)
Jul 16, 2010
8.891
9.479
8.625
8.891
466,848
-0.47(-5.00%)
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
.