Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.87	21.97	21.66	21.77	535,852	-0.08(-0.38%)
Nov 27, 2013	21.86	22.05	21.69	21.86	936,644	+0.02(+0.08%)
Nov 26, 2013	21.81	22.10	21.79	21.84	1,109,221	+0.09(+0.42%)
Nov 25, 2013	21.52	21.91	21.44	21.75	2,263,086	+0.37(+1.72%)
Nov 22, 2013	20.99	21.53	20.93	21.38	1,448,696	+0.38(+1.79%)
Nov 21, 2013	20.42	21.16	20.26	21.00	1,449,815	+0.15(+0.70%)
Nov 20, 2013	20.91	21.03	20.67	20.86	691,157	+0.02(+0.09%)
Nov 19, 2013	20.99	21.05	20.64	20.84	1,118,634	-0.06(-0.26%)
Nov 18, 2013	21.23	21.32	20.83	20.89	1,415,954	-0.17(-0.83%)
Nov 15, 2013	21.10	21.41	20.99	21.07	1,700,197	-0.03(-0.13%)
Nov 14, 2013	21.29	21.55	21.08	21.10	2,350,237	+0.49(+2.36%)
Nov 12, 2013	21.10	21.10	20.43	20.61	1,356,483	-0.50(-2.35%)
Nov 11, 2013	21.38	21.43	20.98	21.10	3,768,391	-0.32(-1.50%)
Nov 08, 2013	20.99	21.55	20.99	21.43	4,901,543	+0.50(+2.41%)
Nov 07, 2013	21.46	21.47	20.82	20.92	3,648,582	-0.40(-1.89%)
Nov 06, 2013	21.33	21.42	21.06	21.32	1,364,315	+0.22(+1.04%)
Nov 05, 2013	20.96	21.43	20.77	21.10	1,742,150	+0.12(+0.57%)
Nov 04, 2013	20.78	21.01	20.48	20.99	1,641,841	+0.38(+1.83%)

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.