Indicators

KKR & Company LP (NY: KKR )

92.62 -0.73 (-0.78%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.14	13.35	12.90	12.98	1,044,752	-0.26(-1.94%)
Apr 27, 2012	13.33	13.37	12.91	13.24	3,060,759	+0.32(+2.49%)
Apr 26, 2012	12.78	12.97	12.56	12.91	1,478,990	+0.18(+1.44%)
Apr 25, 2012	12.68	12.87	12.58	12.73	1,988,094	+0.18(+1.46%)
Apr 24, 2012	12.47	12.75	12.33	12.55	934,262	+0.02(+0.15%)
Apr 23, 2012	12.87	12.87	12.23	12.53	1,911,858	-0.42(-3.26%)
Apr 20, 2012	13.15	13.23	12.88	12.95	1,290,871	-0.18(-1.40%)
Apr 19, 2012	13.06	13.28	13.01	13.13	1,747,786	+0.00(+0.00%)
Apr 18, 2012	13.13	13.18	12.79	13.13	777,764	-0.03(-0.21%)
Apr 17, 2012	12.93	13.30	12.93	13.16	787,872	+0.23(+1.78%)
Apr 16, 2012	13.16	13.28	12.91	12.93	581,721	-0.11(-0.85%)
Apr 13, 2012	13.17	13.19	12.96	13.04	799,753	-0.21(-1.59%)
Apr 12, 2012	12.75	13.35	12.70	13.25	1,460,811	+0.48(+3.74%)
Apr 11, 2012	12.72	12.97	12.66	12.78	1,243,298	+0.22(+1.76%)
Apr 10, 2012	12.98	13.08	12.45	12.56	920,005	-0.45(-3.46%)
Apr 09, 2012	13.33	13.34	12.92	13.01	739,018	-0.50(-3.68%)
Apr 05, 2012	13.56	13.66	13.40	13.50	479,602	-0.04(-0.27%)
Apr 04, 2012	13.69	13.74	13.33	13.54	2,918,090	-0.28(-2.00%)
Apr 03, 2012	13.84	14.00	13.71	13.81	759,323	+0.02(+0.13%)

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.