Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 13.70 13.75 13.56 13.56 3,227,296 -0.11(-0.82%)
Jan 30, 2013 13.65 13.73 13.56 13.67 2,251,315 +0.07(+0.53%)
Jan 29, 2013 13.54 13.64 13.49 13.60 2,314,551 +0.06(+0.47%)
Jan 28, 2013 13.62 13.71 13.52 13.54 7,201,934 -0.04(-0.30%)
Jan 25, 2013 13.95 14.05 13.52 13.58 2,655,945 -0.25(-1.80%)
Jan 24, 2013 13.88 14.05 13.60 13.83 2,583,111 -0.05(-0.35%)
Jan 23, 2013 13.77 13.92 13.72 13.88 2,198,218 +0.15(+1.11%)
Jan 22, 2013 13.68 13.82 13.55 13.72 5,646,364 +0.12(+0.89%)
Jan 18, 2013 13.57 13.66 13.39 13.60 2,628,650 +0.21(+1.56%)
Jan 17, 2013 13.27 13.53 13.27 13.39 2,802,147 +0.22(+1.65%)
Jan 16, 2013 13.30 13.66 13.13 13.18 3,625,051 -0.18(-1.32%)
Jan 15, 2013 13.05 13.71 13.02 13.35 6,663,325 +0.27(+2.09%)
Jan 14, 2013 12.93 13.16 12.81 13.08 5,019,401 +0.24(+1.88%)
Jan 11, 2013 12.88 12.95 12.77 12.84 3,018,310 +0.05(+0.38%)
Jan 10, 2013 12.76 12.89 12.69 12.79 4,844,394 +0.14(+1.14%)
Jan 09, 2013 12.57 12.72 12.53 12.65 2,525,789 +0.08(+0.64%)
Jan 08, 2013 12.69 12.77 12.38 12.57 5,050,876 +0.08(+0.64%)
Jan 07, 2013 12.54 12.57 12.38 12.49 3,406,760 +0.04(+0.32%)
Jan 04, 2013 12.50 12.57 12.44 12.45 2,312,353 -0.02(-0.13%)
Jan 03, 2013 12.58 12.65 12.36 12.46 3,717,747 -0.15(-1.21%)
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.