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 (%)
Sep 27, 2013	18.69	19.20	18.63	19.17	2,154,015	+0.27(+1.41%)
Sep 26, 2013	18.43	19.00	18.43	18.90	2,264,480	+0.47(+2.54%)
Sep 25, 2013	17.95	18.59	17.95	18.43	3,609,205	+0.54(+3.03%)
Sep 24, 2013	17.94	18.00	17.74	17.89	1,787,729	-0.11(-0.61%)
Sep 23, 2013	18.39	18.46	17.84	18.00	1,697,616	-0.48(-2.58%)
Sep 20, 2013	18.87	18.95	18.39	18.48	1,169,352	-0.42(-2.23%)
Sep 19, 2013	18.84	19.08	18.84	18.90	1,020,978	+0.10(+0.54%)
Sep 18, 2013	18.55	18.86	18.53	18.80	1,527,980	+0.22(+1.19%)
Sep 17, 2013	18.56	18.63	18.51	18.58	1,023,522	-0.01(-0.05%)
Sep 16, 2013	18.60	18.70	18.53	18.59	1,359,324	+0.21(+1.15%)
Sep 13, 2013	18.35	18.48	18.35	18.38	810,467	+0.02(+0.10%)
Sep 12, 2013	18.35	18.38	18.24	18.36	692,152	+0.01(+0.05%)
Sep 11, 2013	18.50	18.53	18.28	18.35	3,534,419	-0.10(-0.55%)
Sep 10, 2013	18.27	18.47	18.27	18.45	1,455,033	+0.30(+1.67%)
Sep 09, 2013	18.08	18.17	17.98	18.15	859,087	+0.19(+1.07%)
Sep 06, 2013	17.86	18.03	17.80	17.96	1,172,077	+0.14(+0.77%)
Sep 05, 2013	17.72	17.90	17.72	17.82	905,026	+0.08(+0.47%)
Sep 04, 2013	17.86	17.86	17.65	17.74	1,171,316	+0.13(+0.73%)

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.