Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.34 10.45 10.24 10.36 6,279,472 +0.23(+2.22%)
Jun 28, 2012 10.02 10.14 9.938 10.13 1,913,657 +0.06(+0.56%)
Jun 27, 2012 9.705 10.15 9.705 10.07 1,834,458 +0.10(+1.05%)
Jun 26, 2012 10.04 10.15 9.938 9.970 596,444 -0.01(-0.08%)
Jun 25, 2012 9.906 10.01 9.801 9.978 659,748 -0.14(-1.43%)
Jun 22, 2012 10.28 10.28 10.03 10.12 527,607 -0.03(-0.32%)
Jun 21, 2012 10.40 10.44 10.13 10.15 2,884,711 -0.08(-0.79%)
Jun 20, 2012 10.08 10.29 10.04 10.24 1,592,114 +0.21(+2.08%)
Jun 19, 2012 9.536 10.17 9.480 10.03 4,406,317 +0.64(+6.85%)
Jun 18, 2012 9.560 9.623 9.327 9.384 1,549,104 -0.27(-2.83%)
Jun 15, 2012 9.488 9.673 9.432 9.657 1,018,131 +0.26(+2.74%)
Jun 14, 2012 9.617 9.621 9.343 9.400 548,966 -0.14(-1.43%)
Jun 13, 2012 9.367 9.617 9.359 9.536 653,817 +0.06(+0.59%)
Jun 12, 2012 9.689 9.705 9.384 9.480 1,146,744 -0.10(-1.01%)
Jun 11, 2012 9.681 9.801 9.552 9.576 1,218,326 -0.05(-0.50%)
Jun 08, 2012 9.512 9.689 9.327 9.625 942,663 +0.06(+0.67%)
Jun 07, 2012 9.785 9.841 9.544 9.560 586,267 -0.06(-0.67%)
Jun 06, 2012 9.504 9.729 9.480 9.625 1,480,529 +0.18(+1.96%)
Jun 05, 2012 9.440 9.665 9.440 9.440 659,152 -0.05(-0.51%)
Jun 04, 2012 9.440 9.525 9.400 9.488 1,164,943 +0.06(+0.60%)
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.