Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.90	13.04	12.71	12.83	814,865	+0.04(+0.29%)
Jan 30, 2012	12.60	12.94	12.45	12.79	1,044,446	+0.10(+0.80%)
Jan 27, 2012	12.53	12.78	12.47	12.69	352,893	+0.07(+0.58%)
Jan 26, 2012	12.94	12.96	12.41	12.62	896,094	-0.20(-1.58%)
Jan 25, 2012	12.60	12.98	12.43	12.82	1,910,935	+0.27(+2.12%)
Jan 24, 2012	12.66	12.71	12.29	12.55	1,389,006	-0.18(-1.44%)
Jan 23, 2012	12.99	13.11	12.65	12.74	981,031	-0.20(-1.56%)
Jan 20, 2012	12.93	13.01	12.64	12.94	762,823	+0.00(+0.00%)
Jan 19, 2012	12.88	12.99	12.82	12.94	1,077,371	+0.16(+1.22%)
Jan 18, 2012	12.69	12.86	12.56	12.78	840,529	-0.01(-0.07%)
Jan 17, 2012	13.08	13.08	12.72	12.79	1,053,209	-0.12(-0.92%)
Jan 13, 2012	12.56	13.09	12.32	12.91	1,079,025	+0.15(+1.15%)
Jan 12, 2012	12.78	12.84	12.56	12.76	639,072	+0.01(+0.07%)
Jan 11, 2012	12.58	12.83	12.55	12.75	1,151,097	+0.17(+1.39%)
Jan 10, 2012	12.75	12.81	12.48	12.58	1,467,945	+0.11(+0.88%)
Jan 09, 2012	12.30	12.53	12.20	12.47	1,133,717	+0.17(+1.42%)
Jan 06, 2012	12.17	12.37	12.15	12.30	957,776	+0.17(+1.36%)
Jan 05, 2012	12.03	12.23	11.80	12.13	1,009,969	-0.04(-0.30%)

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.