Indicators

KKR & Company LP (NY: KKR )

93.35 -1.28 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.86	17.91	17.47	17.76	1,575,393	-0.02(-0.10%)
Mar 27, 2013	17.45	17.90	17.34	17.78	2,001,668	+0.25(+1.42%)
Mar 26, 2013	16.96	17.60	16.93	17.53	1,621,512	+0.70(+4.15%)
Mar 25, 2013	17.23	17.37	16.71	16.83	2,690,588	-0.28(-1.66%)
Mar 22, 2013	17.47	17.54	17.01	17.11	1,998,252	-0.29(-1.69%)
Mar 21, 2013	17.72	17.87	17.33	17.41	1,472,457	-0.32(-1.81%)
Mar 20, 2013	17.30	17.78	17.24	17.73	1,939,452	+0.55(+3.21%)
Mar 19, 2013	17.79	17.93	17.06	17.18	2,853,178	-0.59(-3.31%)
Mar 18, 2013	17.74	17.85	17.56	17.77	2,492,862	-0.17(-0.92%)
Mar 15, 2013	18.18	18.20	17.73	17.93	2,771,577	-0.19(-1.06%)
Mar 14, 2013	18.38	18.38	18.07	18.13	2,937,447	+0.08(+0.46%)
Mar 13, 2013	17.74	18.18	17.67	18.04	3,351,038	+0.40(+2.24%)
Mar 12, 2013	17.70	17.84	17.57	17.65	2,596,967	-0.02(-0.10%)
Mar 11, 2013	17.51	17.73	17.37	17.67	2,948,041	+0.17(+1.00%)
Mar 08, 2013	17.46	17.51	17.35	17.49	2,411,942	+0.21(+1.22%)
Mar 07, 2013	17.42	17.51	17.18	17.28	1,889,038	-0.05(-0.26%)
Mar 06, 2013	17.46	17.47	17.17	17.33	2,002,307	+0.05(+0.27%)
Mar 05, 2013	17.41	17.62	17.10	17.28	3,261,213	+0.29(+1.73%)
Mar 04, 2013	16.83	17.10	16.73	16.99	4,854,548	+0.17(+1.04%)

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.