Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

KKR & Company LP (NY: KKR )

110.05 -0.43 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 110.31 111.53 109.19 110.05 7,440,857 -0.43(-0.39%)
Jun 18, 2024 110.68 111.72 110.02 110.48 5,160,127 +0.31(+0.28%)
Jun 17, 2024 110.12 111.00 108.25 110.17 5,211,169 +0.99(+0.91%)
Jun 14, 2024 108.20 109.64 107.84 109.18 5,069,638 -0.18(-0.16%)
Jun 13, 2024 111.32 111.68 109.19 109.36 6,530,412 -2.13(-1.91%)
Jun 12, 2024 113.70 113.91 110.69 111.49 6,714,186 +1.28(+1.16%)
Jun 11, 2024 108.45 110.47 107.36 110.21 8,319,682 +1.26(+1.16%)
Jun 10, 2024 105.10 110.72 104.00 108.95 20,404,144 +10.96(+11.18%)
Jun 07, 2024 97.82 99.99 96.43 97.99 4,983,232 -1.50(-1.51%)
Jun 06, 2024 103.54 103.95 98.83 99.49 5,002,583 -3.91(-3.78%)
Jun 05, 2024 102.05 103.63 100.36 103.40 2,825,659 +2.09(+2.06%)
Jun 04, 2024 102.48 103.29 100.96 101.31 3,320,461 -1.86(-1.80%)
Jun 03, 2024 104.15 104.21 100.63 103.17 3,807,123 +0.33(+0.32%)
May 31, 2024 104.13 106.31 101.16 102.84 6,116,121 -0.99(-0.95%)
May 30, 2024 103.22 104.49 103.22 103.83 1,770,499 +0.63(+0.61%)
May 29, 2024 104.00 104.24 102.84 103.20 2,773,588 -2.24(-2.12%)
May 28, 2024 106.43 107.24 104.73 105.44 3,379,370 -0.99(-0.93%)
May 24, 2024 104.68 108.00 104.57 106.43 2,940,259 +2.45(+2.36%)
May 23, 2024 107.21 107.23 103.61 103.98 4,143,238 -1.79(-1.69%)
May 22, 2024 107.11 107.92 105.16 105.77 3,003,207 -0.72(-0.68%)
May 21, 2024 104.43 106.71 104.22 106.49 3,393,332 +1.61(+1.54%)
May 20, 2024 104.43 105.43 103.93 104.88 2,377,157 +0.24(+0.23%)
May 17, 2024 104.90 105.01 103.89 104.64 1,865,527 +0.49(+0.47%)
May 16, 2024 107.00 107.29 104.11 104.15 5,011,664 -3.52(-3.27%)
May 15, 2024 103.00 107.94 102.54 107.67 4,534,243 +5.23(+5.11%)
May 14, 2024 100.00 102.44 100.00 102.44 4,082,529 +2.20(+2.19%)
May 13, 2024 104.23 104.40 100.07 100.24 4,755,848 -2.89(-2.80%)
May 10, 2024 102.87 103.28 102.05 103.13 4,234,955 +1.08(+1.06%)
May 09, 2024 99.48 102.14 99.43 102.05 4,612,868 +2.55(+2.56%)
May 08, 2024 98.47 99.81 97.41 99.50 2,255,657 +0.13(+0.13%)
May 07, 2024 98.05 99.64 97.00 99.37 4,604,529 +1.29(+1.31%)
May 06, 2024 95.69 98.16 94.49 98.08 3,230,503 +3.23(+3.41%)
May 03, 2024 99.42 100.00 94.76 94.85 5,841,715 -2.12(-2.18%)
May 02, 2024 94.63 97.03 93.77 96.96 6,515,313 +2.01(+2.11%)
May 01, 2024 95.64 97.40 93.87 94.96 5,707,571 +2.05(+2.20%)
Apr 30, 2024 93.72 95.05 92.82 92.91 3,470,737 -2.21(-2.32%)
Apr 29, 2024 95.44 95.95 94.13 95.12 3,234,699 -0.26(-0.27%)
Apr 26, 2024 95.66 96.69 94.56 95.38 1,969,247 +0.67(+0.71%)
Apr 25, 2024 93.58 96.06 93.45 94.71 4,953,478 -1.90(-1.96%)
Apr 24, 2024 98.25 98.38 95.82 96.60 3,645,434 -1.20(-1.22%)
Apr 23, 2024 94.84 98.02 94.20 97.80 3,030,856 +3.49(+3.70%)
Apr 22, 2024 93.93 95.06 92.59 94.31 3,085,042 +1.85(+2.00%)
Apr 19, 2024 93.55 94.08 91.76 92.46 4,480,620 -0.73(-0.78%)
Apr 18, 2024 94.80 95.72 92.96 93.19 4,653,210 -1.28(-1.35%)
Apr 17, 2024 97.03 97.22 93.88 94.47 2,356,400 -1.66(-1.72%)
Apr 16, 2024 95.66 96.92 93.94 96.13 4,917,830 +0.45(+0.47%)
Apr 15, 2024 98.64 99.05 94.95 95.68 3,356,348 -1.45(-1.49%)
Apr 12, 2024 98.92 99.66 96.72 97.12 2,834,514 -3.15(-3.15%)
Apr 11, 2024 98.82 102.58 98.79 100.28 5,805,859 +1.44(+1.45%)
Apr 10, 2024 96.97 101.06 96.85 98.84 3,814,866 -1.26(-1.26%)
Apr 09, 2024 101.83 102.42 98.81 100.10 1,925,687 -1.38(-1.36%)
Apr 08, 2024 100.83 101.94 100.60 101.48 2,081,884 +0.72(+0.71%)
Apr 05, 2024 98.76 101.30 98.29 100.76 2,667,644 +2.76(+2.81%)
Apr 04, 2024 100.03 101.11 97.63 98.00 2,160,375 -1.38(-1.39%)
Apr 03, 2024 97.77 100.11 97.77 99.38 2,133,621 +1.65(+1.69%)
Apr 02, 2024 98.70 98.70 96.44 97.73 2,265,941 -2.10(-2.10%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.