KKR $19.57

down -0.18


17/6/2013 04:17 PM  |  NYSE : KKR  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

KKR historical data

Date Open High Low Close Volume
6/17/2013 19.89 20.04 19.45 19.57 16383
6/14/2013 19.30 19.80 19.29 19.75 27180
6/13/2013 19.33 19.39 19.22 19.25 16562
6/12/2013 19.36 19.54 19.22 19.35 17880
6/11/2013 19.11 19.57 18.80 19.26 29180
6/10/2013 19.65 19.81 19.19 19.40 17940
6/7/2013 18.59 19.66 18.51 19.56 43457
6/6/2013 18.35 18.73 18.13 18.43 29182
6/5/2013 18.71 18.87 17.95 18.30 36651
6/4/2013 19.15 19.25 18.72 18.77 29735
6/3/2013 19.59 19.74 18.87 19.04 32386
5/31/2013 20.08 20.20 19.46 19.48 22069
5/30/2013 19.98 20.29 19.82 20.12 27575
5/29/2013 20.59 20.60 19.87 20.11 19060
5/28/2013 20.54 20.96 20.50 20.65 50534
5/24/2013 19.90 20.31 19.81 20.16 26654
5/23/2013 20.11 20.59 19.09 20.07 64278
5/22/2013 20.95 21.15 20.35 20.51 32441
5/21/2013 21.11 21.19 20.87 20.91 24023
5/20/2013 20.93 21.16 20.92 20.97 36825
5/17/2013 20.70 20.99 20.56 20.91 34141
5/16/2013 20.64 20.80 20.55 20.55 24597
5/15/2013 21.17 21.17 20.52 20.57 23898
5/14/2013 20.38 21.08 20.26 21.00 43847
5/13/2013 20.70 20.81 20.30 20.38 19051
5/10/2013 21.00 21.02 20.62 20.70 11840
5/9/2013 21.15 21.25 20.89 20.95 35390
5/8/2013 20.75 21.15 20.60 21.13 31583
5/7/2013 21.22 21.30 20.52 20.60 32509
5/6/2013 20.91 21.28 20.91 21.15 19143
5/3/2013 20.78 21.05 20.65 20.77 20765
5/2/2013 20.74 20.79 20.25 20.50 22502
5/1/2013 21.00 21.10 20.74 20.74 21039
4/30/2013 21.09 21.29 20.98 21.00 30468
4/29/2013 21.13 21.20 20.82 21.02 28902
4/26/2013 21.29 21.33 20.75 21.05 21874
4/25/2013 20.55 21.60 20.50 21.06 48691
4/24/2013 20.00 20.33 19.91 20.19 25809
4/23/2013 19.67 20.25 19.55 19.90 19737
4/22/2013 19.30 19.67 19.30 19.49 14389
4/19/2013 19.23 19.49 19.07 19.25 11927
4/18/2013 19.96 19.97 19.12 19.26 23357
4/17/2013 20.27 20.36 19.48 19.69 20373
4/16/2013 19.87 20.44 19.78 20.37 26972
4/15/2013 19.59 19.70 18.76 19.36 24623
4/12/2013 19.94 19.95 19.46 19.55 19045
4/11/2013 20.87 20.97 19.63 19.76 29833
4/10/2013 19.65 20.80 19.51 20.20 35852
4/9/2013 19.46 19.96 19.18 19.60 23235
4/8/2013 19.23 19.52 19.20 19.42 17820
4/5/2013 18.51 19.16 18.50 19.12 15004
4/4/2013 18.85 19.10 18.45 18.84 22538
4/3/2013 19.44 19.50 18.52 18.61 18579
4/2/2013 19.61 19.66 19.28 19.29 26047
4/1/2013 19.48 19.72 19.40 19.40 25517
3/28/2013 19.43 19.49 19.01 19.32 14480
3/27/2013 18.99 19.47 18.86 19.34 18397
3/26/2013 18.45 19.15 18.42 19.07 14904
3/25/2013 18.75 18.90 18.18 18.31 24730
3/22/2013 19.01 19.08 18.51 18.62 18367
3/21/2013 19.28 19.44 18.86 18.94 13516
3/20/2013 18.82 19.34 18.75 19.29 17826
3/19/2013 19.35 19.51 18.56 18.69 26225
3/18/2013 19.30 19.43 19.11 19.33 22913
3/15/2013 19.78 19.80 19.29 19.51 25437
3/14/2013 20.00 20.00 19.66 19.72 26999
3/13/2013 19.30 19.78 19.23 19.63 30801
3/12/2013 19.26 19.41 19.12 19.20 23870
3/11/2013 19.05 19.29 18.90 19.22 27097
3/8/2013 19.00 19.05 18.88 19.03 22169
3/7/2013 18.95 19.05 18.69 18.80 17363
3/6/2013 19.00 19.01 18.68 18.85 18404
3/5/2013 18.94 19.17 18.60 18.80 29975
3/4/2013 18.31 18.60 18.20 18.48 44620
3/1/2013 18.16 18.32 17.99 18.29 20181
2/28/2013 18.10 18.24 18.05 18.22 15575
2/27/2013 17.78 18.07 17.66 18.02 25016
2/26/2013 17.49 17.90 17.36 17.78 21583
2/25/2013 17.92 18.00 17.41 17.46 31071
2/22/2013 17.66 17.78 17.50 17.75 24836
2/21/2013 17.64 17.64 17.16 17.35 24170
2/20/2013 18.00 18.11 17.55 17.58 19855
2/19/2013 18.19 18.45 17.86 18.00 36316
2/15/2013 17.90 18.10 17.80 18.03 21456
2/14/2013 17.51 17.84 17.37 17.83 20677
2/13/2013 18.02 18.10 17.87 18.02 33490
2/12/2013 17.75 17.90 17.67 17.90 32428
2/11/2013 17.94 18.07 17.65 17.70 17541
2/8/2013 18.13 18.19 17.78 17.85 26542
2/7/2013 18.01 18.45 17.12 17.72 47116
2/6/2013 17.78 17.90 17.69 17.78 27122
2/5/2013 17.50 17.82 17.46 17.80 23899
2/4/2013 17.53 17.57 17.15 17.45 22965
2/1/2013 17.05 17.60 17.04 17.49 48275
1/31/2013 17.05 17.12 16.88 16.88 25920
1/30/2013 16.99 17.09 16.88 17.02 18088
1/29/2013 16.85 16.98 16.79 16.93 18596
1/28/2013 16.95 17.06 16.83 16.85 57862
1/25/2013 17.36 17.49 16.83 16.90 21337
1/24/2013 17.27 17.49 16.93 17.21 20754
Marketplace
Trading Center