Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.556	8.837	8.355	8.516	1,225,208	+0.00(+0.00%)
Sep 29, 2010	8.315	8.556	8.243	8.516	947,795	+0.09(+1.05%)
Sep 28, 2010	8.644	8.669	8.363	8.428	19,668,760	-0.15(-1.78%)
Sep 27, 2010	8.580	8.837	8.436	8.580	1,275,496	+0.03(+0.38%)
Sep 24, 2010	8.251	8.588	8.251	8.548	421,616	+0.29(+3.50%)
Sep 23, 2010	8.219	8.355	8.114	8.259	973,319	+0.02(+0.29%)
Sep 22, 2010	8.090	8.315	8.050	8.235	1,340,091	+0.12(+1.49%)
Sep 21, 2010	8.114	8.219	8.042	8.114	1,708,144	-0.01(-0.10%)
Sep 20, 2010	8.195	8.204	8.074	8.122	946,825	-0.07(-0.88%)
Sep 17, 2010	8.195	8.235	8.098	8.195	343,352	+0.02(+0.20%)
Sep 15, 2010	8.122	8.235	8.074	8.178	561,980	+0.06(+0.69%)
Sep 14, 2010	8.195	8.267	8.074	8.122	446,094	-0.14(-1.65%)
Sep 13, 2010	8.227	8.267	8.074	8.259	2,132,397	+0.10(+1.18%)
Sep 10, 2010	8.170	8.235	8.066	8.162	1,190,469	-0.01(-0.10%)
Sep 09, 2010	8.219	8.275	8.098	8.170	543,016	-0.06(-0.78%)
Sep 08, 2010	8.227	8.628	7.849	8.235	2,068,954	+0.00(+0.00%)
Sep 07, 2010	8.122	8.315	8.122	8.235	1,506,501	+0.00(+0.00%)
Sep 03, 2010	8.235	8.267	8.154	8.235	553,315	+0.03(+0.39%)
Sep 02, 2010	8.170	8.267	8.074	8.203	1,696,332	-0.02(-0.29%)

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.