Indicators

KKR & Company LP (NY: KKR )

93.35 -1.28 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.05	11.92	10.80	11.65	3,214,122	+0.29(+2.59%)
Oct 28, 2010	11.27	11.60	10.29	11.36	2,773,491	+0.23(+2.06%)
Oct 27, 2010	11.00	11.26	10.85	11.13	1,177,490	+0.14(+1.25%)
Oct 25, 2010	10.97	11.14	10.92	10.99	913,425	+0.18(+1.70%)
Oct 22, 2010	10.82	11.03	10.79	10.81	1,202,889	-0.04(-0.34%)
Oct 21, 2010	10.61	11.19	10.49	10.85	3,531,874	+0.39(+3.69%)
Oct 20, 2010	10.06	10.51	10.06	10.46	359,092	+0.40(+3.93%)
Oct 19, 2010	10.25	10.33	9.972	10.06	339,018	-0.25(-2.41%)
Oct 18, 2010	10.11	10.32	10.09	10.31	316,425	+0.22(+2.18%)
Oct 15, 2010	10.28	10.34	10.06	10.09	385,584	-0.20(-1.96%)
Oct 14, 2010	10.37	10.43	10.19	10.29	759,054	-0.15(-1.41%)
Oct 13, 2010	10.41	10.62	10.29	10.44	2,066,703	+0.06(+0.62%)
Oct 12, 2010	10.11	10.51	10.11	10.38	1,162,330	+0.27(+2.64%)
Oct 11, 2010	10.22	10.22	9.936	10.11	1,208,668	-0.09(-0.90%)
Oct 08, 2010	10.20	10.28	9.770	10.20	3,274,686	+0.48(+4.91%)
Oct 07, 2010	9.642	9.770	9.559	9.724	317,905	+0.07(+0.76%)
Oct 06, 2010	9.908	9.991	9.559	9.651	1,087,673	-0.30(-3.05%)
Oct 05, 2010	9.835	10.05	9.798	9.954	1,605,396	+0.09(+0.93%)
Oct 04, 2010	9.972	10.04	9.862	9.862	942,174	-0.10(-1.01%)

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.