Indicators

KKR & Company LP (NY: KKR )

92.62 -0.73 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	21.55	21.56	20.90	21.00	4,534,698	-0.59(-2.72%)
Feb 26, 2015	21.69	21.69	21.41	21.59	1,886,178	-0.06(-0.30%)
Feb 25, 2015	21.84	21.88	21.46	21.66	2,563,574	-0.23(-1.05%)
Feb 24, 2015	22.03	22.11	21.80	21.89	2,732,303	-0.15(-0.67%)
Feb 23, 2015	22.15	22.27	21.95	22.03	2,238,908	-0.25(-1.11%)
Feb 20, 2015	22.22	22.28	21.98	22.28	1,664,289	+0.04(+0.17%)
Feb 19, 2015	22.04	22.31	22.00	22.24	1,465,083	+0.16(+0.71%)
Feb 18, 2015	22.23	22.24	21.96	22.09	3,517,989	-0.30(-1.35%)
Feb 17, 2015	22.50	22.68	22.32	22.39	3,897,113	-0.06(-0.25%)
Feb 13, 2015	22.52	22.45	22.45	22.45	4,912,517	+0.06(+0.25%)
Feb 12, 2015	22.29	22.60	22.11	22.39	4,047,630	+0.08(+0.37%)
Feb 11, 2015	22.24	22.49	21.97	22.31	4,183,072	+0.00(+0.00%)
Feb 10, 2015	21.89	22.52	21.37	22.31	6,497,567	-0.65(-2.84%)
Feb 09, 2015	22.67	23.02	22.44	22.96	3,223,371	+0.24(+1.05%)
Feb 06, 2015	22.69	22.80	22.57	22.72	1,588,140	+0.03(+0.12%)
Feb 05, 2015	22.41	22.80	22.23	22.69	1,914,199	+0.39(+1.73%)
Feb 04, 2015	22.42	22.43	22.07	22.31	2,068,963	-0.13(-0.57%)
Feb 03, 2015	22.26	22.44	22.17	22.44	2,329,731	+0.33(+1.50%)

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.