Indicators

KKR & Company LP (NY: KKR )

133.23 +0.43 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.67	15.85	15.55	15.79	1,657,425	+0.59(+3.91%)
Jun 26, 2013	15.32	15.78	15.15	15.20	2,996,534	-0.03(-0.21%)
Jun 25, 2013	14.48	15.26	14.48	15.23	3,143,561	+0.93(+6.52%)
Jun 24, 2013	14.70	14.75	13.88	14.30	5,708,518	-0.72(-4.81%)
Jun 21, 2013	15.59	15.59	14.69	15.02	3,807,044	+0.03(+0.21%)
Jun 20, 2013	15.45	15.49	14.93	14.99	3,420,863	-0.63(-4.06%)
Jun 19, 2013	15.67	15.81	15.58	15.63	1,542,450	-0.22(-1.37%)
Jun 18, 2013	15.77	15.84	15.59	15.84	1,076,091	+0.12(+0.77%)
Jun 17, 2013	15.98	16.10	15.62	15.72	2,039,331	-0.14(-0.91%)
Jun 14, 2013	15.51	15.91	15.50	15.87	3,383,066	+0.40(+2.60%)
Jun 13, 2013	15.53	15.58	15.44	15.47	2,061,508	-0.08(-0.52%)
Jun 12, 2013	15.55	15.70	15.44	15.55	2,225,461	+0.07(+0.47%)
Jun 11, 2013	15.35	15.72	15.10	15.47	3,632,114	-0.11(-0.72%)
Jun 10, 2013	15.79	15.92	15.42	15.59	2,232,798	-0.13(-0.82%)
Jun 07, 2013	14.94	15.79	14.87	15.71	5,409,111	+0.91(+6.13%)
Jun 06, 2013	14.74	15.05	14.57	14.81	3,632,363	+0.10(+0.71%)
Jun 05, 2013	15.03	15.16	14.42	14.70	4,561,989	-0.38(-2.50%)
Jun 04, 2013	15.38	15.47	15.04	15.08	3,701,226	-0.22(-1.42%)

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.