Indicators

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.46	10.86	10.46	10.83	4,004,839	+0.42(+4.05%)
Feb 26, 2016	10.43	10.64	10.27	10.41	7,545,896	+0.07(+0.65%)
Feb 25, 2016	10.63	10.72	10.07	10.34	9,663,652	-0.30(-2.85%)
Feb 24, 2016	10.76	10.85	10.45	10.65	6,371,949	-0.33(-3.00%)
Feb 23, 2016	10.99	11.13	10.79	10.97	2,813,473	-0.13(-1.14%)
Feb 22, 2016	10.95	11.16	10.89	11.10	2,853,656	+0.29(+2.65%)
Feb 19, 2016	10.72	11.00	10.62	10.81	3,291,913	+0.01(+0.08%)
Feb 18, 2016	10.66	10.86	10.42	10.81	4,849,341	+0.31(+2.97%)
Feb 17, 2016	10.16	10.51	10.12	10.49	7,917,126	+0.10(+0.96%)
Feb 16, 2016	10.09	10.41	9.989	10.39	5,628,352	+0.45(+4.52%)
Feb 12, 2016	9.352	9.944	9.944	9.944	6,751,917	+0.67(+7.28%)
Feb 11, 2016	9.411	9.744	9.069	9.269	15,667,858	-0.48(-4.95%)
Feb 10, 2016	10.64	10.66	9.719	9.752	9,248,604	-0.76(-7.21%)
Feb 09, 2016	10.49	10.77	10.24	10.51	5,610,956	-0.26(-2.40%)
Feb 08, 2016	11.33	11.35	10.59	10.77	5,245,930	-0.75(-6.51%)
Feb 05, 2016	11.38	11.92	11.38	11.52	3,903,900	+0.16(+1.39%)
Feb 04, 2016	10.99	11.41	10.96	11.36	4,447,190	+0.32(+2.94%)
Feb 03, 2016	11.25	11.25	10.64	11.03	6,033,147	-0.11(-0.97%)
Feb 02, 2016	11.40	11.40	11.09	11.14	3,685,928	-0.44(-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.