Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

KKR & Company LP (NY: KKR )

102.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2010	8.708	9.029	8.432	8.662	1,125,789	+0.36(+4.31%)
Jul 30, 2010	8.304	8.735	8.276	8.304	2,258,397	-0.39(-4.54%)
Jul 29, 2010	8.909	8.955	8.579	8.698	682,579	-0.10(-1.15%)
Jul 28, 2010	9.130	9.194	8.772	8.799	860,083	-0.24(-2.64%)
Jul 27, 2010	9.084	9.341	8.854	9.038	1,264,074	+0.15(+1.65%)
Jul 26, 2010	9.157	9.157	8.827	8.891	1,758,270	+0.17(+2.00%)
Jul 23, 2010	8.515	8.717	8.515	8.717	280,482	+0.18(+2.15%)
Jul 22, 2010	8.074	8.579	8.074	8.533	2,933,534	+0.46(+5.68%)
Jul 21, 2010	8.496	8.524	7.928	8.074	813,886	-0.41(-4.86%)
Jul 20, 2010	9.341	9.341	8.102	8.487	3,396,606	-0.50(-5.52%)
Jul 19, 2010	9.130	9.148	8.882	8.983	297,077	+0.09(+1.03%)
Jul 16, 2010	8.891	9.478	8.625	8.891	466,869	-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

KKR & Company LP (NY: KKR )

Historical Prices