Indicators

KKR & Company LP (NY: KKR )

94.63 -1.66 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	13.61	14.01	13.54	14.00	1,628,003	+0.49(+3.61%)
Dec 28, 2012	13.44	13.57	13.39	13.51	983,438	+0.06(+0.41%)
Dec 27, 2012	13.41	13.47	13.29	13.46	1,085,828	+0.13(+0.96%)
Dec 26, 2012	13.41	13.42	13.30	13.33	1,291,801	-0.10(-0.75%)
Dec 24, 2012	13.42	13.50	13.32	13.43	320,766	+0.04(+0.27%)
Dec 21, 2012	13.25	13.47	13.16	13.39	1,110,794	+0.00(+0.00%)
Dec 20, 2012	13.59	13.64	13.29	13.39	1,377,966	-0.12(-0.88%)
Dec 19, 2012	13.28	13.61	13.25	13.51	2,943,377	+0.36(+2.73%)
Dec 18, 2012	12.90	13.19	12.90	13.15	2,103,982	+0.30(+2.36%)
Dec 17, 2012	12.87	12.92	12.72	12.85	1,272,451	+0.12(+0.94%)
Dec 14, 2012	12.96	13.00	12.68	12.73	1,321,073	-0.03(-0.22%)
Dec 13, 2012	12.91	12.95	12.75	12.76	1,061,316	-0.17(-1.28%)
Dec 12, 2012	13.01	13.04	12.87	12.92	1,314,183	-0.09(-0.71%)
Dec 11, 2012	13.02	13.06	12.85	13.02	1,394,572	+0.09(+0.71%)
Dec 10, 2012	12.83	13.05	12.82	12.92	1,202,470	+0.02(+0.14%)
Dec 07, 2012	12.73	12.98	12.68	12.90	1,831,373	+0.18(+1.44%)
Dec 06, 2012	12.49	12.77	12.33	12.72	1,708,846	+0.24(+1.91%)
Dec 05, 2012	12.32	12.66	12.27	12.48	3,055,019	-0.18(-1.45%)

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.