Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.78 15.14 14.72 15.00 1,666,648 +0.29(+2.00%)
Jun 29, 2011 14.48 14.86 14.45 14.71 1,635,096 +0.33(+2.30%)
Jun 28, 2011 14.44 14.60 14.29 14.38 1,491,290 -0.02(-0.13%)
Jun 27, 2011 14.44 14.58 14.26 14.39 1,209,580 -0.09(-0.64%)
Jun 24, 2011 14.52 14.64 14.38 14.49 897,718 -0.09(-0.63%)
Jun 23, 2011 14.50 14.67 14.32 14.58 1,073,135 -0.12(-0.81%)
Jun 22, 2011 14.38 14.77 14.36 14.70 1,394,488 +0.27(+1.85%)
Jun 21, 2011 14.02 14.52 13.92 14.43 2,393,392 +0.44(+3.15%)
Jun 20, 2011 14.09 14.10 13.94 13.99 1,627,552 -0.32(-2.25%)
Jun 17, 2011 14.30 14.39 14.16 14.31 1,247,393 +0.14(+0.97%)
Jun 16, 2011 14.15 14.27 13.88 14.17 1,603,019 -0.01(-0.06%)
Jun 15, 2011 14.49 14.49 14.14 14.18 1,761,839 -0.38(-2.59%)
Jun 14, 2011 14.48 14.76 14.41 14.56 1,857,756 +0.18(+1.28%)
Jun 13, 2011 14.63 14.79 14.33 14.38 1,170,855 -0.26(-1.76%)
Jun 10, 2011 14.73 14.81 14.57 14.63 1,119,227 -0.16(-1.06%)
Jun 09, 2011 14.56 15.06 14.55 14.79 3,131,418 +0.24(+1.64%)
Jun 08, 2011 14.93 15.03 14.51 14.55 1,924,086 -0.42(-2.82%)
Jun 07, 2011 15.07 15.17 14.94 14.97 1,900,987 -0.08(-0.55%)
Jun 06, 2011 15.39 15.45 14.74 15.06 2,843,502 -0.50(-3.19%)
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.