Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.609 9.673 9.363 9.440 895,738 -0.21(-2.16%)
May 30, 2012 9.681 9.745 9.504 9.649 1,303,026 -0.13(-1.31%)
May 29, 2012 9.480 9.825 9.480 9.777 1,920,597 +0.38(+4.02%)
May 25, 2012 9.376 9.504 9.343 9.400 507,408 +0.06(+0.60%)
May 24, 2012 9.359 9.448 9.255 9.343 731,639 +0.04(+0.43%)
May 23, 2012 9.167 9.311 9.078 9.303 1,110,321 -0.01(-0.09%)
May 22, 2012 9.135 9.472 9.110 9.311 2,049,503 +0.20(+2.20%)
May 21, 2012 9.006 9.424 8.942 9.110 2,546,574 +0.19(+2.16%)
May 18, 2012 9.223 9.279 8.861 8.918 3,059,963 -0.30(-3.23%)
May 17, 2012 9.753 9.809 9.050 9.215 3,983,147 -0.47(-4.89%)
May 16, 2012 10.03 10.10 9.681 9.689 1,787,848 -0.27(-2.66%)
May 15, 2012 10.18 10.26 9.890 9.954 848,651 -0.27(-2.59%)
May 14, 2012 10.07 10.27 10.07 10.22 1,396,184 -0.08(-0.78%)
May 11, 2012 10.24 10.35 10.04 10.30 1,178,677 -0.08(-0.77%)
May 10, 2012 10.56 10.61 10.36 10.38 1,223,296 -0.06(-0.61%)
May 09, 2012 10.32 10.52 10.20 10.44 1,499,287 -0.02(-0.23%)
May 08, 2012 10.57 10.68 10.33 10.47 1,366,666 -0.21(-1.96%)
May 07, 2012 10.52 10.81 10.42 10.68 1,416,266 +0.14(+1.37%)
May 04, 2012 10.76 10.85 10.51 10.53 844,353 -0.31(-2.89%)
May 03, 2012 11.04 11.04 10.59 10.85 1,288,745 -0.06(-0.52%)
May 02, 2012 11.21 11.26 10.89 10.90 1,215,173 -0.47(-4.10%)
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.