Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.