Indicators

KKR & Company LP (NY: KKR )

102.22 +2.55 (+2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.30	17.58	17.09	17.40	2,518,806	+0.17(+1.01%)
Apr 28, 2011	16.92	17.24	16.75	17.22	3,137,054	+0.35(+2.07%)
Apr 27, 2011	16.86	16.97	16.66	16.87	2,091,826	+0.08(+0.49%)
Apr 26, 2011	16.74	16.88	16.70	16.79	1,532,104	+0.06(+0.38%)
Apr 25, 2011	16.77	16.79	16.61	16.73	1,133,883	+0.02(+0.11%)
Apr 21, 2011	16.58	16.83	16.35	16.71	1,523,665	+0.21(+1.28%)
Apr 20, 2011	16.42	16.61	16.33	16.50	2,510,091	+0.30(+1.87%)
Apr 19, 2011	16.52	16.52	16.17	16.19	1,511,986	-0.16(-0.95%)
Apr 18, 2011	16.53	16.70	16.06	16.35	2,276,986	-0.37(-2.20%)
Apr 15, 2011	16.46	16.94	16.41	16.72	2,808,102	+0.38(+2.30%)
Apr 14, 2011	16.43	16.72	16.29	16.34	3,758,903	-0.13(-0.78%)
Apr 13, 2011	16.42	16.56	16.25	16.47	5,955,207	+0.33(+2.05%)
Apr 12, 2011	16.34	16.34	15.97	16.14	6,507,946	-0.19(-1.15%)
Apr 11, 2011	16.33	16.50	15.82	16.33	3,424,792	+0.37(+2.33%)
Apr 08, 2011	16.06	16.08	15.76	15.96	1,121,199	+0.00(+0.00%)
Apr 07, 2011	16.03	16.08	15.71	15.96	1,468,600	-0.03(-0.17%)
Apr 06, 2011	16.08	16.19	15.84	15.98	2,023,800	+0.01(+0.06%)
Apr 05, 2011	15.78	15.97	15.65	15.97	3,062,596	+0.25(+1.58%)
Apr 04, 2011	15.67	15.79	15.63	15.73	2,411,073	+0.21(+1.36%)

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.