Indicators

KKR & Company LP (NY: KKR )

102.22 +2.55 (+2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.95	12.33	11.69	11.77	1,286,841	-0.56(-4.54%)
Dec 29, 2011	12.02	12.47	11.74	12.33	1,586,722	+0.27(+2.20%)
Dec 28, 2011	12.28	12.31	11.78	12.07	991,245	-0.24(-1.94%)
Dec 27, 2011	12.11	12.31	12.04	12.30	934,591	+0.21(+1.74%)
Dec 23, 2011	11.93	12.16	11.84	12.09	610,573	+0.50(+4.36%)
Dec 21, 2011	11.47	11.66	11.23	11.59	1,131,328	-0.04(-0.32%)
Dec 20, 2011	11.36	11.73	11.26	11.63	1,205,828	+0.29(+2.59%)
Dec 19, 2011	11.63	11.74	11.24	11.33	619,504	-0.32(-2.76%)
Dec 16, 2011	11.51	11.78	11.47	11.65	831,183	+0.35(+3.08%)
Dec 15, 2011	11.61	11.61	11.24	11.30	1,026,702	-0.07(-0.65%)
Dec 14, 2011	11.52	11.52	11.01	11.38	1,535,879	-0.29(-2.52%)
Dec 13, 2011	11.88	11.89	11.46	11.67	1,014,044	-0.16(-1.32%)
Dec 12, 2011	11.66	11.84	11.38	11.83	569,172	-0.04(-0.31%)
Dec 09, 2011	11.52	11.93	11.50	11.86	723,968	+0.41(+3.61%)
Dec 08, 2011	12.19	12.19	11.31	11.45	1,418,432	-0.96(-7.76%)
Dec 07, 2011	12.23	12.44	12.17	12.41	993,025	+0.04(+0.30%)
Dec 06, 2011	12.53	12.53	11.94	12.38	1,110,123	-0.03(-0.22%)
Dec 05, 2011	12.29	12.55	12.22	12.41	1,249,375	+0.39(+3.21%)
Dec 02, 2011	12.11	12.42	11.93	12.02	1,518,085	+0.08(+0.69%)

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.