Indicators

KKR & Company LP (NY: KKR )

100.24 -2.89 (-2.80%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	11.38	11.82	11.38	11.78	3,681,692	+0.46(+4.05%)
Feb 26, 2016	11.34	11.57	11.17	11.32	6,937,024	+0.07(+0.65%)
Feb 25, 2016	11.56	11.66	10.96	11.25	8,883,900	-0.33(-2.85%)
Feb 24, 2016	11.71	11.80	11.37	11.58	5,857,802	-0.36(-3.00%)
Feb 23, 2016	11.96	12.10	11.74	11.94	2,586,456	-0.14(-1.14%)
Feb 22, 2016	11.91	12.14	11.85	12.07	2,623,397	+0.31(+2.65%)
Feb 19, 2016	11.66	11.96	11.55	11.76	3,026,292	+0.01(+0.08%)
Feb 18, 2016	11.60	11.81	11.33	11.75	4,458,052	+0.19(+1.67%)
Feb 17, 2016	11.19	11.58	11.15	11.56	7,185,878	+0.11(+0.96%)
Feb 16, 2016	11.12	11.47	11.01	11.45	5,108,502	+0.50(+4.52%)
Feb 12, 2016	10.30	10.96	10.96	10.96	6,128,290	+0.74(+7.28%)
Feb 11, 2016	10.37	10.74	9.992	10.21	14,220,729	-0.53(-4.95%)
Feb 10, 2016	11.73	11.74	10.71	10.74	8,394,376	-0.83(-7.21%)
Feb 09, 2016	11.56	11.86	11.29	11.58	5,092,712	-0.28(-2.40%)
Feb 08, 2016	12.49	12.51	11.67	11.86	4,761,400	-0.83(-6.51%)
Feb 05, 2016	12.54	13.14	12.54	12.69	3,543,324	+0.17(+1.39%)
Feb 04, 2016	12.11	12.57	12.07	12.52	4,036,434	+0.36(+2.94%)
Feb 03, 2016	12.40	12.40	11.73	12.16	5,475,908	-0.12(-0.97%)
Feb 02, 2016	12.56	12.56	12.22	12.28	3,345,485	-0.49(-3.81%)

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.