Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.45	12.71	12.32	12.51	2,999,115	+0.09(+0.74%)
Jan 28, 2016	12.40	12.51	12.13	12.41	2,646,549	+0.13(+1.05%)
Jan 27, 2016	12.52	12.61	11.95	12.29	5,549,283	-0.32(-2.55%)
Jan 26, 2016	12.35	12.79	12.24	12.61	3,565,758	+0.31(+2.54%)
Jan 25, 2016	13.19	13.24	12.24	12.30	4,331,089	-0.93(-7.01%)
Jan 22, 2016	13.57	13.66	13.00	13.22	2,848,998	+0.04(+0.28%)
Jan 21, 2016	12.50	13.53	12.47	13.19	6,872,383	+0.69(+5.51%)
Jan 20, 2016	11.85	12.61	11.64	12.50	8,288,802	+0.41(+3.42%)
Jan 19, 2016	12.39	12.68	12.08	12.08	6,899,315	-0.25(-2.01%)
Jan 15, 2016	12.16	12.33	12.33	12.33	7,530,070	-0.47(-3.66%)
Jan 14, 2016	12.28	13.03	11.66	12.80	7,629,924	+0.58(+4.73%)
Jan 13, 2016	12.52	12.85	12.22	12.22	5,651,873	-0.20(-1.63%)
Jan 12, 2016	12.66	12.83	12.07	12.42	5,885,585	-0.13(-1.02%)
Jan 11, 2016	13.03	13.16	12.36	12.55	6,659,379	-0.44(-3.39%)
Jan 08, 2016	13.47	13.50	12.96	12.99	4,861,801	-0.30(-2.28%)
Jan 07, 2016	13.57	13.84	13.20	13.30	3,760,930	-0.60(-4.29%)
Jan 06, 2016	13.87	14.13	13.67	13.89	5,258,781	-0.28(-2.01%)
Jan 05, 2016	14.50	14.65	14.08	14.18	3,876,662	-0.30(-2.09%)

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.