Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.34 17.61 17.12 17.43 2,514,382 +0.17(+1.01%)
Apr 28, 2011 16.95 17.27 16.77 17.25 3,131,545 +0.35(+2.07%)
Apr 27, 2011 16.89 17.00 16.69 16.90 2,088,152 +0.08(+0.49%)
Apr 26, 2011 16.77 16.91 16.73 16.82 1,529,413 +0.06(+0.38%)
Apr 25, 2011 16.80 16.82 16.64 16.76 1,131,891 +0.02(+0.11%)
Apr 21, 2011 16.61 16.86 16.38 16.74 1,520,989 +0.21(+1.28%)
Apr 20, 2011 16.45 16.64 16.36 16.53 2,505,683 +0.30(+1.87%)
Apr 19, 2011 16.54 16.54 16.20 16.22 1,509,331 -0.16(-0.95%)
Apr 18, 2011 16.56 16.73 16.09 16.38 2,272,987 -0.37(-2.20%)
Apr 15, 2011 16.49 16.97 16.44 16.75 2,803,170 +0.38(+2.30%)
Apr 14, 2011 16.46 16.75 16.32 16.37 3,752,302 -0.13(-0.78%)
Apr 13, 2011 16.45 16.59 16.28 16.50 5,944,748 +0.33(+2.05%)
Apr 12, 2011 16.37 16.37 15.99 16.17 6,496,516 -0.19(-1.15%)
Apr 11, 2011 16.36 16.53 15.85 16.36 3,418,777 +0.37(+2.33%)
Apr 08, 2011 16.09 16.10 15.79 15.98 1,119,230 +0.00(+0.00%)
Apr 07, 2011 16.06 16.10 15.74 15.98 1,466,021 -0.03(-0.17%)
Apr 06, 2011 16.11 16.22 15.86 16.01 2,020,246 +0.01(+0.06%)
Apr 05, 2011 15.81 16.00 15.68 16.00 3,057,218 +0.25(+1.58%)
Apr 04, 2011 15.70 15.82 15.65 15.75 2,406,838 +0.21(+1.36%)
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.