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 (%)
Mar 28, 2013	17.83	17.88	17.44	17.73	1,578,025	-0.02(-0.10%)
Mar 27, 2013	17.43	17.87	17.31	17.75	2,005,012	+0.25(+1.42%)
Mar 26, 2013	16.93	17.57	16.90	17.50	1,624,221	+0.70(+4.15%)
Mar 25, 2013	17.20	17.34	16.68	16.80	2,695,082	-0.28(-1.67%)
Mar 22, 2013	17.44	17.51	16.98	17.09	2,001,591	-0.29(-1.69%)
Mar 21, 2013	17.69	17.84	17.31	17.38	1,474,917	-0.32(-1.81%)
Mar 20, 2013	17.27	17.75	17.21	17.70	1,942,692	+0.55(+3.21%)
Mar 19, 2013	17.76	17.90	17.03	17.15	2,857,944	-0.59(-3.31%)
Mar 18, 2013	17.71	17.82	17.54	17.74	2,497,026	-0.17(-0.92%)
Mar 15, 2013	18.15	18.16	17.70	17.90	2,776,207	-0.19(-1.06%)
Mar 14, 2013	18.35	18.35	18.04	18.09	2,942,354	+0.08(+0.46%)
Mar 13, 2013	17.71	18.15	17.65	18.01	3,356,636	+0.39(+2.24%)
Mar 12, 2013	17.67	17.81	17.54	17.62	2,601,305	-0.02(-0.10%)
Mar 11, 2013	17.48	17.70	17.34	17.64	2,952,966	+0.17(+1.00%)
Mar 08, 2013	17.43	17.48	17.32	17.46	2,415,971	+0.21(+1.22%)
Mar 07, 2013	17.39	17.48	17.15	17.25	1,892,194	-0.05(-0.26%)
Mar 06, 2013	17.43	17.44	17.14	17.30	2,005,652	+0.05(+0.27%)
Mar 05, 2013	17.38	17.59	17.07	17.25	3,266,661	+0.29(+1.73%)
Mar 04, 2013	16.80	17.07	16.70	16.96	4,862,658	+0.17(+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.