Skip to main content

KKR & Company LP (NY: KKR )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.99 11.07 10.71 10.80 782,948 -0.24(-2.16%)
May 30, 2012 11.08 11.15 10.87 11.04 1,138,951 -0.15(-1.32%)
May 29, 2012 10.85 11.24 10.85 11.19 1,678,759 +0.43(+4.02%)
May 25, 2012 10.73 10.87 10.69 10.75 443,517 +0.06(+0.60%)
May 24, 2012 10.71 10.81 10.59 10.69 639,512 +0.05(+0.43%)
May 23, 2012 10.49 10.65 10.39 10.64 970,511 -0.01(-0.09%)
May 22, 2012 10.45 10.84 10.42 10.65 1,791,433 +0.23(+2.20%)
May 21, 2012 10.30 10.78 10.23 10.42 2,225,915 +0.22(+2.16%)
May 18, 2012 10.55 10.62 10.14 10.20 2,674,658 -0.34(-3.23%)
May 17, 2012 11.16 11.22 10.35 10.54 3,481,597 -0.54(-4.89%)
May 16, 2012 11.48 11.55 11.08 11.08 1,562,726 -0.30(-2.66%)
May 15, 2012 11.65 11.74 11.31 11.39 741,791 -0.30(-2.59%)
May 14, 2012 11.53 11.75 11.53 11.69 1,220,379 -0.09(-0.78%)
May 11, 2012 11.72 11.84 11.49 11.78 1,030,261 -0.09(-0.77%)
May 10, 2012 12.09 12.14 11.85 11.88 1,069,261 -0.07(-0.62%)
May 09, 2012 11.81 12.03 11.67 11.95 1,310,500 -0.03(-0.23%)
May 08, 2012 12.10 12.21 11.82 11.98 1,194,578 -0.24(-1.96%)
May 07, 2012 12.04 12.36 11.92 12.22 1,237,933 +0.17(+1.37%)
May 04, 2012 12.31 12.41 12.02 12.05 738,034 -0.36(-2.89%)
May 03, 2012 12.63 12.63 12.11 12.41 1,126,469 -0.06(-0.52%)
May 02, 2012 12.82 12.89 12.46 12.47 1,062,161 -0.53(-4.10%)
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.