Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.70 11.72 11.55 11.56 1,114,565 -0.15(-1.26%)
Nov 29, 2010 12.27 12.27 11.49 11.71 1,371,867 -0.08(-0.70%)
Nov 26, 2010 11.76 11.89 11.65 11.79 589,178 -0.01(-0.08%)
Nov 24, 2010 11.79 11.80 11.80 11.80 746,808 +0.07(+0.63%)
Nov 23, 2010 11.65 11.77 11.58 11.73 1,160,718 -0.02(-0.16%)
Nov 22, 2010 11.81 11.98 11.72 11.75 1,781,953 -0.02(-0.16%)
Nov 19, 2010 11.72 11.88 11.63 11.77 818,172 +0.05(+0.39%)
Nov 18, 2010 11.81 11.94 11.63 11.72 4,675,625 +0.09(+0.79%)
Nov 17, 2010 11.76 11.76 11.63 11.63 274,649 -0.08(-0.71%)
Nov 16, 2010 11.87 11.90 11.63 11.71 1,024,707 -0.28(-2.30%)
Nov 15, 2010 12.14 12.27 11.93 11.99 922,841 -0.15(-1.21%)
Nov 12, 2010 12.18 12.24 11.90 12.13 894,187 -0.06(-0.53%)
Nov 11, 2010 11.92 12.33 11.85 12.20 1,718,356 +0.31(+2.63%)
Nov 10, 2010 11.81 12.00 11.80 11.88 1,300,099 +0.16(+1.33%)
Nov 09, 2010 12.06 12.37 11.60 11.73 1,570,298 -0.42(-3.48%)
Nov 08, 2010 12.13 12.26 12.10 12.15 680,161 -0.03(-0.23%)
Nov 05, 2010 12.13 12.64 12.05 12.18 4,358,211 -0.13(-1.05%)
Nov 04, 2010 11.95 12.36 11.77 12.31 2,862,790 +0.63(+5.43%)
Nov 03, 2010 11.67 11.75 11.40 11.67 1,236,758 +0.05(+0.40%)
Nov 02, 2010 11.62 11.76 11.43 11.63 1,279,823 +0.13(+1.12%)
Nov 01, 2010 11.80 11.89 11.41 11.50 1,806,650 -0.16(-1.34%)
Oct 29, 2010 11.05 11.92 10.80 11.65 3,213,980 +0.29(+2.59%)
Oct 28, 2010 11.27 11.60 10.29 11.36 2,773,368 +0.23(+2.06%)
Oct 27, 2010 11.00 11.26 10.86 11.13 1,177,438 +0.14(+1.25%)
Oct 25, 2010 10.97 11.14 10.92 10.99 913,385 +0.18(+1.70%)
Oct 22, 2010 10.82 11.03 10.79 10.81 1,202,835 -0.04(-0.34%)
Oct 21, 2010 10.61 11.20 10.49 10.85 3,531,717 +0.39(+3.69%)
Oct 20, 2010 10.06 10.52 10.06 10.46 359,077 +0.40(+3.93%)
Oct 19, 2010 10.25 10.33 9.973 10.06 339,003 -0.25(-2.41%)
Oct 18, 2010 10.11 10.32 10.09 10.31 316,410 +0.22(+2.19%)
Oct 15, 2010 10.28 10.34 10.06 10.09 385,567 -0.20(-1.96%)
Oct 14, 2010 10.37 10.43 10.19 10.29 759,020 -0.15(-1.41%)
Oct 13, 2010 10.41 10.62 10.29 10.44 2,066,611 +0.06(+0.62%)
Oct 12, 2010 10.11 10.51 10.11 10.38 1,162,279 +0.27(+2.64%)
Oct 11, 2010 10.22 10.22 9.936 10.11 1,208,614 -0.09(-0.90%)
Oct 08, 2010 10.20 10.28 9.771 10.20 3,274,540 +0.48(+4.91%)
Oct 07, 2010 9.642 9.771 9.559 9.725 317,891 +0.07(+0.76%)
Oct 06, 2010 9.909 9.991 9.559 9.651 1,087,625 -0.30(-3.05%)
Oct 05, 2010 9.835 10.05 9.798 9.955 1,605,325 +0.09(+0.93%)
Oct 04, 2010 9.973 10.04 9.863 9.863 942,133 -0.10(-1.01%)
Oct 01, 2010 9.964 10.02 9.761 9.964 1,587,913 +0.22(+2.26%)
Sep 30, 2010 9.789 10.11 9.559 9.743 1,070,885 +0.00(+0.00%)
Sep 29, 2010 9.513 9.789 9.431 9.743 828,414 +0.10(+1.05%)
Sep 28, 2010 9.890 9.918 9.568 9.642 17,191,346 -0.17(-1.78%)
Sep 27, 2010 9.817 10.11 9.651 9.817 1,114,839 +0.04(+0.38%)
Sep 24, 2010 9.440 9.826 9.440 9.780 368,510 +0.33(+3.50%)
Sep 23, 2010 9.403 9.559 9.284 9.449 850,723 +0.03(+0.29%)
Sep 22, 2010 9.256 9.513 9.210 9.421 1,171,298 +0.14(+1.49%)
Sep 21, 2010 9.284 9.403 9.201 9.284 1,492,992 -0.01(-0.10%)
Sep 20, 2010 9.375 9.387 9.238 9.293 827,566 -0.08(-0.88%)
Sep 17, 2010 9.375 9.421 9.265 9.375 300,104 +0.02(+0.20%)
Sep 15, 2010 9.293 9.421 9.238 9.357 491,195 +0.06(+0.69%)
Sep 14, 2010 9.375 9.458 9.238 9.293 389,906 -0.16(-1.65%)
Sep 13, 2010 9.412 9.458 9.238 9.449 1,863,807 +0.11(+1.18%)
Sep 10, 2010 9.348 9.421 9.228 9.339 1,040,521 -0.01(-0.10%)
Sep 09, 2010 9.403 9.467 9.265 9.348 474,620 -0.07(-0.78%)
Sep 08, 2010 9.412 9.872 8.980 9.421 1,808,355 +0.00(+0.00%)
Sep 07, 2010 9.293 9.513 9.293 9.421 1,316,747 +0.00(+0.00%)
Sep 03, 2010 9.421 9.458 9.329 9.421 483,621 +0.04(+0.39%)
Sep 02, 2010 9.348 9.458 9.238 9.385 1,482,667 -0.03(-0.29%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.