Indicators

KKR & Company LP (NY: KKR )

133.23 +0.43 (+0.32%)

Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.04	18.04	17.73	17.90	2,010,646	-0.18(-0.98%)
Nov 26, 2014	18.04	18.08	18.08	18.08	4,077,982	+0.14(+0.76%)
Nov 25, 2014	18.11	18.11	17.92	17.94	4,840,632	-0.13(-0.71%)
Nov 24, 2014	18.45	18.51	18.03	18.07	4,894,922	-0.31(-1.70%)
Nov 21, 2014	18.48	18.54	18.28	18.38	2,790,739	-0.04(-0.22%)
Nov 20, 2014	18.24	18.42	18.02	18.42	2,589,247	+0.08(+0.44%)
Nov 19, 2014	18.24	18.50	18.18	18.34	3,981,638	+0.11(+0.62%)
Nov 18, 2014	18.13	18.37	17.98	18.23	4,773,864	+0.27(+1.52%)
Nov 17, 2014	17.77	17.98	17.73	17.96	4,309,194	+0.14(+0.77%)
Nov 14, 2014	17.71	17.96	17.68	17.82	4,058,461	+0.10(+0.54%)
Nov 13, 2014	17.67	17.92	17.52	17.72	4,188,731	+0.06(+0.32%)
Nov 12, 2014	17.43	17.70	17.32	17.67	3,236,295	+0.18(+1.06%)
Nov 11, 2014	17.52	17.58	17.33	17.48	2,106,117	-0.06(-0.37%)
Nov 10, 2014	17.18	17.63	17.18	17.55	3,714,209	+0.36(+2.10%)
Nov 07, 2014	17.09	17.22	16.93	17.18	3,167,138	+0.10(+0.61%)
Nov 06, 2014	17.09	17.12	16.90	17.08	2,349,562	-0.01(-0.05%)
Nov 05, 2014	17.27	17.27	16.81	17.09	3,609,763	+0.02(+0.09%)
Nov 04, 2014	17.02	17.15	16.83	17.07	4,107,295	+0.02(+0.14%)

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.