Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.75	15.11	14.69	14.97	1,669,432	+0.29(+2.00%)
Jun 29, 2011	14.45	14.84	14.42	14.68	1,637,827	+0.33(+2.30%)
Jun 28, 2011	14.42	14.57	14.27	14.35	1,493,781	-0.02(-0.13%)
Jun 27, 2011	14.42	14.55	14.24	14.37	1,211,600	-0.09(-0.63%)
Jun 24, 2011	14.50	14.62	14.35	14.46	899,217	-0.09(-0.63%)
Jun 23, 2011	14.48	14.64	14.30	14.55	1,074,928	-0.12(-0.81%)
Jun 22, 2011	14.36	14.75	14.33	14.67	1,396,817	+0.27(+1.85%)
Jun 21, 2011	13.99	14.50	13.89	14.41	2,397,390	+0.44(+3.15%)
Jun 20, 2011	14.07	14.08	13.91	13.97	1,630,271	-0.32(-2.25%)
Jun 17, 2011	14.28	14.37	14.14	14.29	1,249,477	+0.14(+0.97%)
Jun 16, 2011	14.13	14.25	13.86	14.15	1,605,696	-0.01(-0.06%)
Jun 15, 2011	14.47	14.47	14.11	14.16	1,764,782	-0.38(-2.59%)
Jun 14, 2011	14.45	14.74	14.39	14.53	1,860,860	+0.18(+1.28%)
Jun 13, 2011	14.61	14.76	14.31	14.35	1,172,811	-0.26(-1.76%)
Jun 10, 2011	14.71	14.78	14.54	14.61	1,121,097	-0.16(-1.06%)
Jun 09, 2011	14.53	15.04	14.53	14.76	3,136,650	+0.24(+1.64%)
Jun 08, 2011	14.90	15.00	14.49	14.53	1,927,300	-0.42(-2.82%)
Jun 07, 2011	15.05	15.15	14.91	14.95	1,904,162	-0.08(-0.55%)
Jun 06, 2011	15.36	15.42	14.72	15.03	2,848,252	-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.