Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.63	11.85	11.29	11.77	3,332,985	-0.15(-1.28%)
Jul 28, 2011	12.05	12.20	11.85	11.92	2,402,877	-0.16(-1.33%)
Jul 27, 2011	12.49	12.57	11.99	12.08	1,584,833	-0.54(-4.26%)
Jul 26, 2011	12.66	12.76	12.50	12.62	1,022,044	-0.08(-0.63%)
Jul 25, 2011	12.79	12.85	12.68	12.70	1,322,749	-0.22(-1.74%)
Jul 22, 2011	12.84	12.94	12.84	12.93	2,398,609	+0.22(+1.71%)
Jul 21, 2011	12.46	12.83	12.46	12.71	1,999,045	+0.39(+3.20%)
Jul 20, 2011	12.05	12.43	12.04	12.32	2,906,274	+0.33(+2.75%)
Jul 19, 2011	12.12	12.20	11.90	11.99	1,186,144	-0.05(-0.40%)
Jul 18, 2011	12.53	12.53	11.94	12.04	1,841,355	-0.53(-4.22%)
Jul 15, 2011	12.68	12.81	12.43	12.57	1,832,833	-0.06(-0.45%)
Jul 14, 2011	12.29	12.82	12.28	12.62	5,155,457	+0.34(+2.75%)
Jul 13, 2011	11.93	12.45	11.93	12.28	3,338,021	+0.37(+3.10%)
Jul 12, 2011	11.78	12.02	11.77	11.91	3,043,791	+0.06(+0.47%)
Jul 11, 2011	12.37	12.41	11.66	11.86	5,638,119	-0.70(-5.57%)
Jul 08, 2011	12.36	12.65	12.21	12.56	2,350,271	-0.20(-1.57%)
Jul 07, 2011	13.08	13.16	12.73	12.76	2,996,987	-0.16(-1.24%)
Jul 06, 2011	12.89	12.98	12.80	12.92	992,165	+0.04(+0.31%)
Jul 05, 2011	13.25	13.28	12.85	12.88	2,129,161	-0.43(-3.26%)

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.