Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.83 11.96 11.71 11.85 5,488,773 +0.26(+2.22%)
Jun 28, 2012 11.46 11.60 11.37 11.59 1,672,693 +0.06(+0.56%)
Jun 27, 2012 11.10 11.61 11.10 11.53 1,603,467 +0.12(+1.05%)
Jun 26, 2012 11.49 11.61 11.37 11.41 521,341 -0.01(-0.08%)
Jun 25, 2012 11.33 11.45 11.21 11.42 576,674 -0.17(-1.43%)
Jun 22, 2012 11.76 11.76 11.47 11.58 461,171 -0.04(-0.32%)
Jun 21, 2012 11.90 11.94 11.59 11.62 2,521,474 -0.09(-0.78%)
Jun 20, 2012 11.54 11.77 11.49 11.71 1,391,638 +0.24(+2.08%)
Jun 19, 2012 10.91 11.64 10.85 11.47 3,851,482 +0.74(+6.85%)
Jun 18, 2012 10.94 11.01 10.67 10.74 1,354,044 -0.31(-2.83%)
Jun 15, 2012 10.85 11.07 10.79 11.05 889,930 +0.29(+2.73%)
Jun 14, 2012 11.00 11.01 10.69 10.75 479,841 -0.16(-1.43%)
Jun 13, 2012 10.72 11.00 10.71 10.91 571,490 +0.06(+0.59%)
Jun 12, 2012 11.08 11.10 10.74 10.85 1,002,348 -0.11(-1.01%)
Jun 11, 2012 11.08 11.21 10.93 10.96 1,064,917 -0.06(-0.50%)
Jun 08, 2012 10.88 11.08 10.67 11.01 823,965 +0.07(+0.67%)
Jun 07, 2012 11.19 11.26 10.92 10.94 512,445 -0.07(-0.67%)
Jun 06, 2012 10.87 11.13 10.85 11.01 1,294,104 +0.21(+1.96%)
Jun 05, 2012 10.80 11.06 10.80 10.80 576,153 -0.06(-0.51%)
Jun 04, 2012 10.80 10.90 10.75 10.85 1,018,256 +0.06(+0.60%)
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.