Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.93	12.32	11.87	12.09	4,100,403	+0.25(+2.10%)
Oct 26, 2012	11.89	11.84	11.84	11.84	2,262,918	-0.08(-0.67%)
Oct 25, 2012	11.73	11.92	11.73	11.92	917,761	+0.28(+2.42%)
Oct 24, 2012	11.78	11.85	11.58	11.64	1,232,650	-0.04(-0.34%)
Oct 23, 2012	12.09	12.09	11.62	11.68	1,595,148	-0.41(-3.39%)
Oct 19, 2012	12.28	12.33	11.95	12.09	1,108,558	-0.16(-1.31%)
Oct 18, 2012	12.17	12.36	12.10	12.25	1,913,100	+0.12(+0.99%)
Oct 17, 2012	12.28	12.28	11.99	12.13	1,085,268	-0.10(-0.79%)
Oct 16, 2012	12.17	12.44	12.16	12.23	1,652,739	+0.05(+0.40%)
Oct 15, 2012	12.06	12.20	12.02	12.18	1,130,379	+0.17(+1.41%)
Oct 12, 2012	11.87	12.07	11.77	12.01	609,918	+0.05(+0.40%)
Oct 11, 2012	12.00	12.10	11.76	11.96	695,089	+0.04(+0.34%)
Oct 10, 2012	11.95	12.07	11.79	11.92	720,853	+0.03(+0.27%)
Oct 09, 2012	12.00	12.15	11.80	11.89	734,802	-0.03(-0.27%)
Oct 08, 2012	11.84	11.97	11.81	11.92	477,154	+0.00(+0.00%)
Oct 05, 2012	11.94	12.06	11.83	11.92	881,651	-0.02(-0.13%)
Oct 04, 2012	11.95	12.10	11.88	11.94	795,410	+0.06(+0.54%)
Oct 03, 2012	11.78	11.92	11.73	11.87	425,321	+0.06(+0.54%)
Oct 02, 2012	12.01	12.16	11.74	11.81	840,752	-0.20(-1.67%)

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.