Indicators

KKR & Company LP (NY: KKR )

102.22 +2.55 (+2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.72	13.85	13.67	13.75	4,765,180	+0.00(+0.00%)
Jan 28, 2011	13.76	13.80	13.45	13.75	3,413,727	+0.01(+0.07%)
Jan 27, 2011	13.83	13.86	13.64	13.75	2,076,037	+0.02(+0.13%)
Jan 26, 2011	13.67	13.85	13.42	13.73	1,839,300	+0.12(+0.88%)
Jan 25, 2011	13.76	13.85	13.51	13.61	3,496,776	-0.22(-1.59%)
Jan 24, 2011	13.85	14.10	13.75	13.83	1,613,515	-0.04(-0.26%)
Jan 21, 2011	13.78	14.01	13.72	13.86	1,710,075	+0.06(+0.47%)
Jan 20, 2011	13.83	13.95	13.53	13.80	1,804,166	-0.19(-1.38%)
Jan 19, 2011	14.40	14.58	13.76	13.99	1,869,865	-0.41(-2.87%)
Jan 18, 2011	14.46	14.46	14.07	14.41	1,909,520	+0.02(+0.13%)
Jan 14, 2011	14.31	14.52	14.24	14.39	2,369,112	+0.03(+0.19%)
Jan 13, 2011	14.06	14.36	13.90	14.36	3,987,365	+0.39(+2.83%)
Jan 12, 2011	13.86	14.04	13.82	13.97	1,283,583	+0.20(+1.47%)
Jan 11, 2011	14.20	14.22	13.60	13.76	1,401,520	-0.08(-0.60%)
Jan 10, 2011	13.80	13.95	13.68	13.85	1,584,937	+0.11(+0.80%)
Jan 07, 2011	14.04	14.13	13.70	13.74	1,097,147	-0.24(-1.71%)
Jan 06, 2011	13.82	14.03	13.61	13.97	2,425,688	+0.08(+0.59%)
Jan 05, 2011	13.22	13.95	12.98	13.89	1,768,877	+0.63(+4.77%)
Jan 04, 2011	13.30	13.47	13.06	13.26	1,363,405	-0.05(-0.34%)

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.