Indicators

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.556	8.838	8.356	8.516	1,225,154	+0.00(+0.00%)
Sep 29, 2010	8.315	8.556	8.243	8.516	947,753	+0.09(+1.05%)
Sep 28, 2010	8.645	8.669	8.364	8.428	19,667,888	-0.15(-1.78%)
Sep 27, 2010	8.581	8.838	8.436	8.581	1,275,440	+0.03(+0.38%)
Sep 24, 2010	8.251	8.589	8.251	8.548	421,597	+0.29(+3.50%)
Sep 23, 2010	8.219	8.356	8.115	8.259	973,276	+0.02(+0.29%)
Sep 22, 2010	8.090	8.315	8.050	8.235	1,340,032	+0.12(+1.49%)
Sep 21, 2010	8.115	8.219	8.042	8.115	1,708,069	-0.01(-0.10%)
Sep 20, 2010	8.195	8.205	8.074	8.123	946,783	-0.07(-0.88%)
Sep 17, 2010	8.195	8.235	8.098	8.195	343,337	+0.02(+0.20%)
Sep 15, 2010	8.123	8.235	8.074	8.179	561,955	+0.06(+0.69%)
Sep 14, 2010	8.195	8.267	8.074	8.123	446,075	-0.14(-1.65%)
Sep 13, 2010	8.227	8.267	8.074	8.259	2,132,302	+0.10(+1.18%)
Sep 10, 2010	8.171	8.235	8.066	8.163	1,190,416	-0.01(-0.10%)
Sep 09, 2010	8.219	8.275	8.098	8.171	542,992	-0.06(-0.78%)
Sep 08, 2010	8.227	8.629	7.849	8.235	2,068,862	+0.00(+0.00%)
Sep 07, 2010	8.123	8.315	8.123	8.235	1,506,434	+0.00(+0.00%)
Sep 03, 2010	8.235	8.267	8.155	8.235	553,291	+0.03(+0.39%)
Sep 02, 2010	8.171	8.267	8.074	8.203	1,696,257	-0.02(-0.29%)

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.