Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.63	14.08	13.55	13.81	3,590,076	+0.28(+2.10%)
Oct 26, 2012	13.58	13.53	13.53	13.53	1,981,280	-0.09(-0.67%)
Oct 25, 2012	13.40	13.62	13.40	13.62	803,538	+0.32(+2.42%)
Oct 24, 2012	13.45	13.53	13.22	13.30	1,079,237	-0.05(-0.34%)
Oct 23, 2012	13.81	13.81	13.27	13.34	1,396,619	-0.47(-3.39%)
Oct 19, 2012	14.03	14.09	13.65	13.81	970,589	-0.18(-1.31%)
Oct 18, 2012	13.90	14.11	13.82	13.99	1,675,000	+0.14(+0.99%)
Oct 17, 2012	14.02	14.03	13.70	13.86	950,198	-0.11(-0.79%)
Oct 16, 2012	13.90	14.21	13.89	13.97	1,447,042	+0.06(+0.40%)
Oct 15, 2012	13.77	13.94	13.73	13.91	989,695	+0.19(+1.40%)
Oct 12, 2012	13.56	13.79	13.44	13.72	534,009	+0.05(+0.40%)
Oct 11, 2012	13.71	13.82	13.43	13.66	608,579	+0.05(+0.34%)
Oct 10, 2012	13.64	13.78	13.46	13.62	631,138	+0.04(+0.27%)
Oct 09, 2012	13.71	13.87	13.48	13.58	643,350	-0.04(-0.27%)
Oct 08, 2012	13.53	13.67	13.49	13.62	417,768	+0.00(+0.00%)
Oct 05, 2012	13.64	13.77	13.52	13.62	771,923	-0.02(-0.13%)
Oct 04, 2012	13.65	13.82	13.56	13.64	696,415	+0.07(+0.54%)
Oct 03, 2012	13.45	13.62	13.40	13.56	372,386	+0.07(+0.54%)
Oct 02, 2012	13.72	13.89	13.41	13.49	736,114	-0.23(-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.