Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.30	11.42	11.13	11.23	930,656	+0.03(+0.29%)
Jan 30, 2012	11.03	11.33	10.90	11.20	1,192,861	+0.09(+0.80%)
Jan 27, 2012	10.97	11.19	10.92	11.11	403,039	+0.06(+0.58%)
Jan 26, 2012	11.33	11.34	10.86	11.05	1,023,428	-0.18(-1.57%)
Jan 25, 2012	11.03	11.37	10.89	11.22	2,182,476	+0.23(+2.12%)
Jan 24, 2012	11.09	11.13	10.76	10.99	1,586,382	-0.16(-1.44%)
Jan 23, 2012	11.38	11.48	11.08	11.15	1,120,434	-0.18(-1.56%)
Jan 20, 2012	11.32	11.39	11.07	11.33	871,219	+0.00(+0.00%)
Jan 19, 2012	11.28	11.38	11.22	11.33	1,230,465	+0.14(+1.22%)
Jan 18, 2012	11.11	11.26	11.00	11.19	959,967	-0.01(-0.07%)
Jan 17, 2012	11.45	11.45	11.14	11.20	1,202,869	-0.10(-0.92%)
Jan 13, 2012	11.00	11.46	10.79	11.30	1,232,353	+0.13(+1.15%)
Jan 12, 2012	11.19	11.24	10.99	11.18	729,884	+0.01(+0.07%)
Jan 11, 2012	11.01	11.23	10.99	11.17	1,314,667	+0.15(+1.39%)
Jan 10, 2012	11.17	11.22	10.93	11.01	1,676,538	+0.10(+0.88%)
Jan 09, 2012	10.77	10.97	10.69	10.92	1,294,817	+0.15(+1.42%)
Jan 06, 2012	10.65	10.83	10.64	10.77	1,093,875	+0.14(+1.36%)
Jan 05, 2012	10.53	10.71	10.33	10.62	1,153,484	-0.03(-0.30%)

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.