The closing price for KKR (KKR) in 2007 was $10.22, on December 31, 2007. It was down 22% for the year. The latest price is $158.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $10.22 | $10.36 | $10.05 | $10.22 | 39,700 |
December 28 2007 | $10.39 | $10.53 | $10.39 | $10.39 | 1,242 |
December 27 2007 | $10.42 | $10.50 | $10.39 | $10.42 | 8,398 |
December 26 2007 | $10.28 | $10.28 | $10.28 | $10.28 | 5,000 |
December 21 2007 | $10.36 | $10.56 | $10.36 | $10.36 | 50,086 |
December 20 2007 | $10.28 | $10.43 | $10.28 | $10.28 | 22,058 |
December 19 2007 | $10.22 | $10.31 | $10.16 | $10.22 | 54,250 |
December 18 2007 | $10.22 | $10.25 | $10.22 | $10.22 | 15,000 |
December 17 2007 | $10.22 | $10.39 | $10.22 | $10.22 | 20,869 |
December 14 2007 | $10.54 | $10.54 | $10.54 | $10.54 | 20,000 |
December 12 2007 | $10.53 | $10.56 | $10.51 | $10.53 | 22,087 |
December 10 2007 | $10.65 | $10.65 | $10.34 | $10.65 | 12,610 |
December 06 2007 | $10.34 | $10.34 | $10.34 | $10.34 | 1,000 |
December 05 2007 | $9.99 | $10.14 | $9.99 | $9.99 | 16,538 |
December 04 2007 | $9.99 | $10.22 | $9.99 | $9.99 | 96,688 |
December 03 2007 | $10.02 | $10.22 | $10.02 | $10.02 | 16,000 |
November 30 2007 | $10.25 | $10.25 | $9.99 | $10.25 | 20,100 |
November 29 2007 | $10.42 | $10.42 | $10.14 | $10.42 | 18,500 |
November 28 2007 | $10.16 | $10.16 | $10.15 | $10.16 | 39,576 |
November 27 2007 | $10.08 | $10.14 | $9.71 | $10.08 | 23,790 |
November 26 2007 | $10.11 | $10.28 | $10.11 | $10.11 | 20,750 |
November 23 2007 | $10.42 | $10.56 | $10.39 | $10.42 | 5,350 |
November 21 2007 | $10.76 | $10.82 | $10.62 | $10.76 | 100,725 |
November 19 2007 | $10.65 | $10.85 | $10.65 | $10.65 | 1,485 |
November 16 2007 | $10.85 | $10.85 | $10.71 | $10.85 | 10,400 |
Daily pricing data for KKR dates back to 1/11/2007, and may be incomplete.
