Indicators

KKR & Company LP (NY: KKR )

104.64 +0.49 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.772	10.09	9.543	9.726	1,072,769	+0.00(+0.00%)
Sep 29, 2010	9.497	9.772	9.414	9.726	829,871	+0.10(+1.05%)
Sep 28, 2010	9.873	9.900	9.552	9.625	17,221,592	-0.17(-1.78%)
Sep 27, 2010	9.799	10.09	9.634	9.799	1,116,800	+0.04(+0.38%)
Sep 24, 2010	9.423	9.809	9.423	9.763	369,158	+0.33(+3.50%)
Sep 23, 2010	9.387	9.543	9.267	9.432	852,220	+0.03(+0.29%)
Sep 22, 2010	9.240	9.497	9.194	9.405	1,173,358	+0.14(+1.49%)
Sep 21, 2010	9.267	9.387	9.185	9.267	1,495,619	-0.01(-0.10%)
Sep 20, 2010	9.359	9.370	9.221	9.276	829,022	-0.08(-0.88%)
Sep 17, 2010	9.359	9.405	9.249	9.359	300,632	+0.02(+0.20%)
Sep 15, 2010	9.276	9.405	9.221	9.341	492,059	+0.06(+0.69%)
Sep 14, 2010	9.359	9.442	9.221	9.276	390,592	-0.16(-1.65%)
Sep 13, 2010	9.396	9.442	9.221	9.432	1,867,086	+0.11(+1.18%)
Sep 10, 2010	9.331	9.405	9.212	9.322	1,042,352	-0.01(-0.10%)
Sep 09, 2010	9.387	9.451	9.249	9.331	475,455	-0.07(-0.78%)
Sep 08, 2010	9.396	9.854	8.964	9.405	1,811,537	+0.00(+0.00%)
Sep 07, 2010	9.276	9.497	9.276	9.405	1,319,063	+0.00(+0.00%)
Sep 03, 2010	9.405	9.442	9.313	9.405	484,472	+0.04(+0.39%)
Sep 02, 2010	9.331	9.442	9.221	9.368	1,485,276	-0.03(-0.29%)

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.