Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

95.01 -2.12 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2011 9.596 9.871 9.467 9.559 1,258,154 -0.18(-1.89%)
Sep 29, 2011 10.07 10.24 9.660 9.743 1,467,994 +0.06(+0.57%)
Sep 28, 2011 10.10 10.10 9.688 9.688 1,854,536 -0.33(-3.30%)
Sep 27, 2011 10.16 10.51 9.954 10.02 2,419,094 +0.13(+1.30%)
Sep 26, 2011 9.770 9.917 9.559 9.890 917,100 +0.21(+2.18%)
Sep 23, 2011 9.789 10.11 9.660 9.678 5,382,324 -0.21(-2.14%)
Sep 22, 2011 9.954 9.954 9.531 9.890 3,350,695 -0.60(-5.70%)
Sep 21, 2011 10.80 10.90 10.35 10.49 2,191,263 -0.32(-2.98%)
Sep 20, 2011 10.99 11.22 10.79 10.81 1,745,846 -0.17(-1.51%)
Sep 19, 2011 10.87 11.10 10.42 10.97 2,154,275 -0.17(-1.57%)
Sep 16, 2011 11.00 11.16 10.74 11.15 2,373,725 +0.14(+1.25%)
Sep 15, 2011 10.60 11.03 10.51 11.01 3,372,581 +0.55(+5.27%)
Sep 14, 2011 10.26 10.65 9.945 10.46 1,988,699 +0.27(+2.61%)
Sep 13, 2011 9.899 10.33 9.632 10.19 1,849,370 +0.30(+3.07%)
Sep 12, 2011 9.899 9.945 9.577 9.890 928,301 -0.10(-1.01%)
Sep 09, 2011 10.39 10.39 9.890 9.991 1,491,224 -0.29(-2.86%)
Sep 08, 2011 10.68 10.74 10.21 10.29 1,093,837 -0.39(-3.62%)
Sep 07, 2011 10.13 10.75 10.13 10.67 1,452,313 +0.55(+5.45%)
Sep 06, 2011 10.20 10.28 9.862 10.12 1,628,580 -0.49(-4.59%)
Sep 02, 2011 10.97 11.04 10.52 10.61 1,555,011 -0.69(-6.10%)
Sep 01, 2011 11.75 11.78 11.26 11.30 1,478,777 -0.47(-3.98%)
Aug 31, 2011 11.59 11.93 11.56 11.76 1,873,818 +0.28(+2.40%)
Aug 30, 2011 11.51 11.53 11.25 11.49 1,131,371 -0.03(-0.24%)
Aug 29, 2011 11.40 11.76 11.28 11.52 1,282,485 +0.39(+3.47%)
Aug 26, 2011 10.53 11.19 10.52 11.13 1,415,452 +0.46(+4.31%)
Aug 25, 2011 10.85 11.02 10.56 10.67 2,989,405 -0.06(-0.51%)
Aug 24, 2011 10.53 10.73 10.44 10.73 1,866,786 +0.21(+2.01%)
Aug 23, 2011 10.12 10.53 10.12 10.51 3,811,281 +0.44(+4.38%)
Aug 22, 2011 10.47 10.56 10.02 10.07 4,541,067 -0.11(-1.08%)
Aug 19, 2011 9.706 10.33 9.706 10.18 3,478,815 +0.19(+1.93%)
Aug 18, 2011 10.11 10.14 9.752 9.991 2,224,279 -0.51(-4.82%)
Aug 17, 2011 10.25 10.59 10.21 10.50 2,236,902 +0.35(+3.44%)
Aug 16, 2011 10.11 10.29 10.04 10.15 1,491,628 -0.05(-0.45%)
Aug 15, 2011 10.40 10.48 10.11 10.19 2,458,715 +0.04(+0.36%)
Aug 12, 2011 10.23 10.47 10.02 10.16 2,522,563 +0.04(+0.36%)
Aug 11, 2011 9.688 10.53 9.256 10.12 2,716,590 +0.35(+3.57%)
Aug 10, 2011 10.76 10.88 9.770 9.770 3,400,495 -1.15(-10.52%)
Aug 09, 2011 10.58 11.00 9.816 10.92 3,241,230 +1.27(+13.14%)
Aug 08, 2011 10.58 10.85 9.375 9.651 5,346,036 -1.55(-13.86%)
Aug 05, 2011 11.58 11.87 10.80 11.20 5,682,746 -0.37(-3.18%)
Aug 04, 2011 11.99 12.22 10.98 11.57 6,120,226 -0.74(-5.97%)
Aug 03, 2011 12.44 12.59 12.03 12.31 6,164,040 -0.69(-5.30%)
Aug 02, 2011 13.12 13.43 12.87 13.00 3,406,404 +0.03(+0.21%)
Aug 01, 2011 14.09 14.09 12.77 12.97 2,574,687 -0.50(-3.69%)
Jul 29, 2011 13.31 13.56 12.91 13.47 2,913,431 -0.17(-1.28%)
Jul 28, 2011 13.79 13.96 13.56 13.64 2,100,404 -0.18(-1.33%)
Jul 27, 2011 14.29 14.38 13.71 13.82 1,385,336 -0.62(-4.26%)
Jul 26, 2011 14.49 14.60 14.30 14.44 893,390 -0.09(-0.63%)
Jul 25, 2011 14.63 14.71 14.50 14.53 1,156,242 -0.26(-1.74%)
Jul 22, 2011 14.69 14.80 14.69 14.79 2,096,674 +0.25(+1.71%)
Jul 21, 2011 14.26 14.68 14.26 14.54 1,747,406 +0.45(+3.20%)
Jul 20, 2011 13.79 14.22 13.78 14.09 2,540,434 +0.38(+2.75%)
Jul 19, 2011 13.87 13.96 13.61 13.71 1,036,833 -0.06(-0.40%)
Jul 18, 2011 14.34 14.34 13.66 13.77 1,609,566 -0.61(-4.22%)
Jul 15, 2011 14.50 14.66 14.22 14.38 1,602,118 -0.06(-0.45%)
Jul 14, 2011 14.06 14.67 14.05 14.44 4,506,492 +0.39(+2.75%)
Jul 13, 2011 13.65 14.24 13.65 14.05 2,917,833 +0.42(+3.10%)
Jul 12, 2011 13.47 13.75 13.47 13.63 2,660,641 +0.06(+0.47%)
Jul 11, 2011 14.15 14.20 13.34 13.57 4,928,397 -0.80(-5.57%)
Jul 08, 2011 14.15 14.47 13.97 14.37 2,054,420 -0.23(-1.57%)
Jul 07, 2011 14.96 15.06 14.56 14.60 2,619,729 -0.18(-1.24%)
Jul 06, 2011 14.75 14.85 14.64 14.78 867,272 +0.05(+0.31%)
Jul 05, 2011 15.16 15.19 14.71 14.73 1,861,143 -0.50(-3.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.