Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.49 11.67 11.28 11.34 1,195,257 -0.22(-1.94%)
Apr 27, 2012 11.65 11.69 11.29 11.57 3,501,684 +0.28(+2.49%)
Apr 26, 2012 11.17 11.34 10.97 11.29 1,692,050 +0.16(+1.44%)
Apr 25, 2012 11.08 11.25 10.99 11.13 2,274,494 +0.16(+1.47%)
Apr 24, 2012 10.90 11.14 10.77 10.97 1,068,850 +0.02(+0.15%)
Apr 23, 2012 11.25 11.25 10.69 10.95 2,187,276 -0.37(-3.26%)
Apr 20, 2012 11.50 11.56 11.26 11.32 1,476,830 -0.16(-1.40%)
Apr 19, 2012 11.42 11.61 11.37 11.48 1,999,568 +0.00(+0.00%)
Apr 18, 2012 11.47 11.52 11.18 11.48 889,807 -0.02(-0.21%)
Apr 17, 2012 11.30 11.63 11.30 11.51 901,371 +0.20(+1.78%)
Apr 16, 2012 11.51 11.61 11.29 11.30 665,522 -0.10(-0.85%)
Apr 13, 2012 11.51 11.53 11.33 11.40 914,963 -0.18(-1.60%)
Apr 12, 2012 11.14 11.67 11.10 11.59 1,671,252 +0.42(+3.74%)
Apr 11, 2012 11.12 11.34 11.06 11.17 1,422,405 +0.19(+1.76%)
Apr 10, 2012 11.34 11.43 10.89 10.97 1,052,538 -0.39(-3.46%)
Apr 09, 2012 11.65 11.66 11.30 11.37 845,479 -0.43(-3.68%)
Apr 05, 2012 11.85 11.94 11.71 11.80 548,692 -0.03(-0.27%)
Apr 04, 2012 11.96 12.01 11.65 11.83 3,338,462 -0.24(-2.00%)
Apr 03, 2012 12.10 12.24 11.98 12.08 868,709 +0.02(+0.13%)
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.