Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.14 13.35 12.90 12.98 1,044,798 -0.26(-1.94%)
Apr 27, 2012 13.33 13.37 12.91 13.24 3,060,895 +0.32(+2.49%)
Apr 26, 2012 12.78 12.97 12.56 12.91 1,479,056 +0.18(+1.44%)
Apr 25, 2012 12.67 12.87 12.58 12.73 1,988,182 +0.18(+1.47%)
Apr 24, 2012 12.47 12.75 12.33 12.55 934,304 +0.02(+0.15%)
Apr 23, 2012 12.87 12.87 12.23 12.53 1,911,943 -0.42(-3.26%)
Apr 20, 2012 13.15 13.23 12.88 12.95 1,290,928 -0.18(-1.40%)
Apr 19, 2012 13.06 13.28 13.01 13.13 1,747,863 +0.00(+0.00%)
Apr 18, 2012 13.13 13.18 12.79 13.13 777,799 -0.03(-0.21%)
Apr 17, 2012 12.93 13.30 12.93 13.16 787,907 +0.23(+1.78%)
Apr 16, 2012 13.16 13.28 12.91 12.93 581,746 -0.11(-0.85%)
Apr 13, 2012 13.17 13.19 12.96 13.04 799,788 -0.21(-1.60%)
Apr 12, 2012 12.75 13.35 12.70 13.25 1,460,876 +0.48(+3.74%)
Apr 11, 2012 12.72 12.97 12.66 12.78 1,243,353 +0.22(+1.76%)
Apr 10, 2012 12.98 13.08 12.45 12.56 920,046 -0.45(-3.46%)
Apr 09, 2012 13.33 13.34 12.92 13.01 739,051 -0.50(-3.68%)
Apr 05, 2012 13.56 13.66 13.40 13.50 479,623 -0.04(-0.27%)
Apr 04, 2012 13.69 13.74 13.33 13.54 2,918,219 -0.28(-2.00%)
Apr 03, 2012 13.84 14.00 13.71 13.81 759,356 +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.