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 (%)
Jun 30, 2014	22.20	22.66	22.16	22.32	2,756,319	+0.12(+0.54%)
Jun 27, 2014	21.82	22.22	21.81	22.21	2,896,114	+0.30(+1.38%)
Jun 26, 2014	21.67	21.90	21.62	21.90	1,303,282	+0.23(+1.06%)
Jun 25, 2014	21.64	21.73	21.57	21.67	1,293,697	+0.04(+0.17%)
Jun 24, 2014	21.87	21.92	21.57	21.64	2,086,540	-0.28(-1.26%)
Jun 23, 2014	22.08	22.08	21.91	21.91	2,156,583	-0.15(-0.67%)
Jun 20, 2014	22.31	22.31	22.03	22.06	2,750,813	-0.22(-0.99%)
Jun 19, 2014	22.33	22.39	22.21	22.28	2,541,621	+0.01(+0.04%)
Jun 18, 2014	22.02	22.30	21.81	22.27	3,146,484	+0.25(+1.13%)
Jun 17, 2014	21.84	22.10	21.70	22.02	1,654,446	+0.18(+0.84%)
Jun 16, 2014	21.93	21.99	21.67	21.84	1,654,626	-0.07(-0.33%)
Jun 13, 2014	22.25	22.25	21.84	21.91	1,669,787	-0.33(-1.49%)
Jun 12, 2014	22.21	22.42	22.06	22.24	2,615,331	+0.06(+0.29%)
Jun 11, 2014	22.04	22.27	22.03	22.18	1,653,243	+0.05(+0.21%)
Jun 10, 2014	22.21	22.21	22.03	22.13	2,104,006	+0.06(+0.29%)
Jun 06, 2014	21.92	22.25	21.88	22.07	3,051,087	+0.31(+1.43%)
Jun 05, 2014	21.88	21.98	21.66	21.76	2,768,261	+0.06(+0.30%)
Jun 04, 2014	21.44	21.80	21.43	21.69	3,174,196	+0.27(+1.24%)
Jun 03, 2014	20.97	21.43	20.87	21.43	3,331,842	+0.41(+1.96%)

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.