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 (%)
Feb 29, 2012	13.12	13.27	12.95	13.14	1,426,541	+0.00(+0.00%)
Feb 28, 2012	13.31	13.43	13.10	13.14	994,283	-0.24(-1.78%)
Feb 27, 2012	13.36	13.52	13.12	13.38	1,105,373	-0.16(-1.15%)
Feb 24, 2012	13.66	13.75	13.48	13.53	513,689	-0.13(-0.94%)
Feb 23, 2012	13.69	13.76	13.63	13.66	1,081,793	-0.07(-0.53%)
Feb 22, 2012	13.77	13.86	13.55	13.74	1,469,736	-0.10(-0.73%)
Feb 21, 2012	13.82	13.95	13.73	13.84	2,618,190	-0.02(-0.13%)
Feb 17, 2012	13.73	13.90	13.68	13.86	1,594,523	+0.19(+1.41%)
Feb 16, 2012	13.11	13.73	13.06	13.66	2,019,769	+0.32(+2.41%)
Feb 15, 2012	13.58	13.71	13.30	13.34	1,220,709	-0.06(-0.48%)
Feb 14, 2012	13.75	13.76	13.35	13.41	1,083,077	-0.37(-2.66%)
Feb 13, 2012	13.90	13.90	13.70	13.77	1,677,598	-0.06(-0.40%)
Feb 10, 2012	13.75	13.90	13.62	13.83	1,380,446	+0.01(+0.07%)
Feb 09, 2012	13.57	13.92	13.13	13.82	2,834,655	+0.17(+1.28%)
Feb 08, 2012	13.85	13.95	13.41	13.64	1,515,809	-0.08(-0.60%)
Feb 07, 2012	13.56	13.86	13.42	13.73	1,369,491	+0.13(+0.94%)
Feb 06, 2012	13.28	13.63	13.19	13.60	546,355	+0.26(+1.93%)
Feb 03, 2012	13.59	13.76	13.26	13.34	2,310,761	+0.07(+0.55%)
Feb 02, 2012	13.39	13.62	13.19	13.27	1,376,125	-0.09(-0.69%)

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.