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 (%)
Feb 28, 2014	21.88	22.18	21.86	22.15	1,880,719	+0.30(+1.39%)
Feb 27, 2014	21.90	22.01	21.75	21.85	1,755,617	+0.00(+0.00%)
Feb 26, 2014	22.10	22.10	21.80	21.85	2,330,100	-0.20(-0.92%)
Feb 25, 2014	22.16	22.24	21.99	22.05	2,434,128	-0.11(-0.50%)
Feb 24, 2014	22.21	22.52	22.00	22.16	3,022,182	+0.16(+0.71%)
Feb 21, 2014	21.96	22.20	21.91	22.00	2,358,139	+0.14(+0.63%)
Feb 20, 2014	21.94	21.99	21.80	21.87	1,566,270	-0.11(-0.50%)
Feb 19, 2014	21.86	22.16	21.79	21.98	1,876,102	-0.02(-0.08%)
Feb 18, 2014	22.11	22.21	21.79	21.99	1,963,865	-0.16(-0.70%)
Feb 14, 2014	22.15	22.15	22.15	22.15	925,251	+0.01(+0.04%)
Feb 13, 2014	22.02	22.20	21.82	22.14	1,914,753	-0.23(-1.03%)
Feb 12, 2014	22.25	22.43	22.10	22.37	1,517,765	+0.12(+0.54%)
Feb 11, 2014	22.81	22.90	22.21	22.25	6,233,674	-0.21(-0.94%)
Feb 10, 2014	22.25	22.81	22.04	22.46	3,426,523	+0.28(+1.28%)
Feb 07, 2014	22.53	22.53	21.96	22.18	1,921,337	+0.26(+1.17%)
Feb 06, 2014	22.31	22.48	21.69	21.92	3,550,148	+0.62(+2.93%)
Feb 05, 2014	21.44	21.52	21.01	21.30	3,014,758	-0.20(-0.94%)
Feb 04, 2014	20.98	21.78	20.97	21.50	3,200,793	+0.59(+2.81%)

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.