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 (%)
Apr 30, 2012	13.12	13.32	12.88	12.96	1,046,590	-0.26(-1.94%)
Apr 27, 2012	13.30	13.35	12.89	13.21	3,066,144	+0.32(+2.49%)
Apr 26, 2012	12.75	12.95	12.53	12.89	1,481,592	+0.18(+1.44%)
Apr 25, 2012	12.65	12.85	12.56	12.71	1,991,592	+0.18(+1.47%)
Apr 24, 2012	12.45	12.73	12.30	12.52	935,906	+0.02(+0.15%)
Apr 23, 2012	12.85	12.85	12.21	12.51	1,915,222	-0.42(-3.26%)
Apr 20, 2012	13.13	13.20	12.86	12.93	1,293,142	-0.18(-1.40%)
Apr 19, 2012	13.04	13.26	12.98	13.11	1,750,861	+0.00(+0.00%)
Apr 18, 2012	13.10	13.16	12.77	13.11	779,133	-0.03(-0.21%)
Apr 17, 2012	12.91	13.28	12.91	13.14	789,259	+0.23(+1.78%)
Apr 16, 2012	13.14	13.26	12.89	12.91	582,744	-0.11(-0.85%)
Apr 13, 2012	13.15	13.17	12.94	13.02	801,160	-0.21(-1.59%)
Apr 12, 2012	12.73	13.32	12.68	13.23	1,463,382	+0.48(+3.74%)
Apr 11, 2012	12.70	12.95	12.64	12.75	1,245,486	+0.22(+1.76%)
Apr 10, 2012	12.96	13.06	12.43	12.53	921,623	-0.45(-3.46%)
Apr 09, 2012	13.30	13.31	12.90	12.98	740,318	-0.50(-3.68%)
Apr 05, 2012	13.53	13.64	13.38	13.48	480,445	-0.04(-0.27%)
Apr 04, 2012	13.66	13.72	13.30	13.52	2,923,224	-0.28(-2.00%)
Apr 03, 2012	13.82	13.97	13.68	13.79	760,658	+0.02(+0.13%)

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.