Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.90 11.99 11.75 11.91 1,255,335 +0.06(+0.47%)
Mar 29, 2012 11.81 11.90 11.71 11.86 1,164,506 -0.06(-0.47%)
Mar 28, 2012 11.89 11.92 11.75 11.91 1,458,893 +0.08(+0.68%)
Mar 27, 2012 11.81 11.95 11.70 11.83 6,695,271 +0.13(+1.10%)
Mar 26, 2012 11.80 11.85 11.55 11.71 1,434,154 +0.05(+0.41%)
Mar 23, 2012 11.43 11.79 11.36 11.66 1,997,199 +0.27(+2.33%)
Mar 22, 2012 11.47 11.47 11.26 11.39 858,157 -0.13(-1.12%)
Mar 21, 2012 11.38 11.56 11.37 11.52 1,605,529 +0.12(+1.06%)
Mar 20, 2012 11.51 11.51 11.26 11.40 679,649 -0.17(-1.46%)
Mar 19, 2012 11.50 11.65 11.45 11.57 1,461,771 +0.06(+0.49%)
Mar 16, 2012 11.51 11.62 11.45 11.51 722,678 +0.02(+0.14%)
Mar 15, 2012 11.55 11.61 11.39 11.50 1,594,100 -0.02(-0.21%)
Mar 14, 2012 11.64 11.67 11.41 11.52 675,860 -0.12(-1.04%)
Mar 13, 2012 11.45 11.67 11.27 11.64 1,264,970 +0.18(+1.61%)
Mar 12, 2012 11.45 11.49 11.35 11.46 736,737 +0.00(+0.00%)
Mar 09, 2012 11.40 11.50 11.18 11.46 790,668 +0.06(+0.56%)
Mar 08, 2012 11.32 11.42 11.26 11.39 920,733 +0.16(+1.43%)
Mar 07, 2012 10.95 11.30 10.93 11.23 6,135,942 +0.30(+2.72%)
Mar 06, 2012 11.22 11.22 10.67 10.93 1,045,288 -0.20(-1.80%)
Mar 05, 2012 11.14 11.18 10.99 11.13 745,432 -0.05(-0.43%)
Mar 02, 2012 11.38 11.41 10.97 11.18 2,634,157 -0.26(-2.25%)
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.