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 (%)
Mar 28, 2013	15.61	15.66	15.27	15.52	1,802,261	-0.02(-0.10%)
Mar 27, 2013	15.26	15.64	15.15	15.54	2,289,921	+0.22(+1.42%)
Mar 26, 2013	14.82	15.39	14.80	15.32	1,855,021	+0.61(+4.15%)
Mar 25, 2013	15.06	15.18	14.61	14.71	3,078,050	-0.25(-1.66%)
Mar 22, 2013	15.27	15.33	14.87	14.96	2,286,014	-0.26(-1.69%)
Mar 21, 2013	15.49	15.62	15.15	15.22	1,684,501	-0.28(-1.81%)
Mar 20, 2013	15.12	15.54	15.07	15.50	2,218,746	+0.48(+3.21%)
Mar 19, 2013	15.55	15.67	14.91	15.02	3,264,055	-0.51(-3.31%)
Mar 18, 2013	15.51	15.61	15.35	15.53	2,851,851	-0.14(-0.92%)
Mar 15, 2013	15.89	15.90	15.50	15.67	3,170,703	-0.17(-1.06%)
Mar 14, 2013	16.07	16.07	15.80	15.84	3,360,460	+0.07(+0.46%)
Mar 13, 2013	15.51	15.89	15.45	15.77	3,833,610	+0.35(+2.24%)
Mar 12, 2013	15.47	15.59	15.36	15.43	2,970,948	-0.02(-0.10%)
Mar 11, 2013	15.31	15.50	15.18	15.44	3,372,579	+0.15(+1.00%)
Mar 08, 2013	15.27	15.31	15.17	15.29	2,759,278	+0.18(+1.22%)
Mar 07, 2013	15.22	15.31	15.02	15.10	2,161,073	-0.04(-0.26%)
Mar 06, 2013	15.27	15.27	15.01	15.14	2,290,653	+0.04(+0.27%)
Mar 05, 2013	15.22	15.40	14.94	15.10	3,730,850	+0.26(+1.73%)
Mar 04, 2013	14.71	14.94	14.62	14.85	5,553,636	+0.15(+1.04%)

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.