Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.94	12.21	11.76	12.14	1,384,012	+0.21(+1.75%)
Sep 27, 2012	11.54	12.03	11.51	11.93	1,665,804	+0.39(+3.41%)
Sep 26, 2012	11.84	11.84	11.48	11.54	793,263	-0.28(-2.38%)
Sep 25, 2012	11.97	12.06	11.78	11.82	1,182,575	-0.22(-1.80%)
Sep 24, 2012	12.04	12.07	11.96	12.03	442,900	+0.00(+0.00%)
Sep 21, 2012	12.05	12.06	11.95	12.03	1,077,569	+0.06(+0.47%)
Sep 20, 2012	11.97	12.07	11.74	11.98	1,045,267	-0.06(-0.53%)
Sep 19, 2012	12.05	12.14	11.97	12.04	1,331,409	-0.03(-0.27%)
Sep 18, 2012	12.17	12.17	12.03	12.07	1,187,435	-0.13(-1.05%)
Sep 17, 2012	12.36	12.44	12.12	12.20	1,462,499	-0.11(-0.91%)
Sep 14, 2012	11.92	12.60	11.90	12.32	3,003,461	+0.42(+3.51%)
Sep 13, 2012	11.73	11.96	11.71	11.90	838,742	+0.14(+1.23%)
Sep 12, 2012	11.76	12.01	11.58	11.75	1,565,201	+0.12(+1.04%)
Sep 11, 2012	11.53	11.73	11.47	11.63	702,827	+0.09(+0.76%)
Sep 10, 2012	11.50	11.61	11.49	11.54	797,455	+0.02(+0.14%)
Sep 07, 2012	11.37	11.58	11.37	11.53	1,113,456	+0.12(+1.06%)
Sep 06, 2012	11.25	11.57	11.19	11.41	1,763,365	+0.22(+2.01%)
Sep 05, 2012	11.41	11.41	11.14	11.18	1,141,990	-0.27(-2.32%)

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.