KKR Financial Holdings LLC Historical Stock Prices

KFH 
$28.1
*  
0.18
0.64%
Get KFH Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading KFH now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.27  28.31  28.04  28.10 18,283
07/09/2014 28.22 28.31 28.04 28.1 18,283
07/08/2014 28.25 28.38 28.25 28.28 24,150
07/07/2014 28.17 28.4 28.17 28.25 30,377
07/03/2014 28.25 28.5 28.21 28.25 6,187
07/02/2014 28.3 28.476 28.29 28.35 11,800
07/01/2014 28.35 28.4191 28.05 28.35 16,650
06/30/2014 28.33 28.33 28.05 28.2 11,745
06/27/2014 28.31 28.46 28.31 28.42 5,226
06/26/2014 28.35 28.45 28.23 28.45 6,122
06/25/2014 28.3 28.45 28.3 28.42 17,026
06/24/2014 28.2 28.44 28.2 28.44 10,417
06/23/2014 28.2 28.469 28.14 28.35 13,058
06/20/2014 28.29 28.4599 28.105 28.3274 9,760
06/19/2014 28.02 28.16 27.94 28.14 18,181
06/18/2014 27.86 28.1 27.86 28.09 12,548
06/17/2014 27.65 27.95 27.65 27.91 11,202
06/16/2014 27.73 27.9 27.73 27.75 13,695
06/13/2014 27.9 27.92 27.8 27.8 5,884
06/12/2014 27.9 28.09 27.9 27.91 15,388
06/11/2014 27.71 27.979 27.71 27.97 15,251
06/10/2014 27.75 27.98 27.68 27.86 28,113
06/09/2014 27.76 28 27.75 27.75 12,810
06/06/2014 27.66 27.8599 27.66 27.8 21,694
06/05/2014 27.74 28.124 27.5101 27.75 19,146
06/04/2014 28.28 28.28 27.12 27.92 36,832
06/03/2014 28.62 28.62 28.18 28.18 17,916
06/02/2014 28.49 28.655 28.43 28.47 12,995
05/30/2014 28.26 28.421 28.2532 28.42 8,289
05/29/2014 27.94 28.38 27.94 28.31 9,390
05/28/2014 27.9 28.069 27.9 28.02 9,534
05/27/2014 27.72 27.9615 27.72 27.92 10,520
05/23/2014 27.81 28.01 27.7901 27.809 12,156
05/22/2014 27.81 28.15 27.81 27.9 9,244
05/21/2014 27.842 27.89 27.65 27.88 28,108
05/20/2014 27.7 27.91 27.7 27.83 17,496
05/19/2014 27.72 27.79 27.72 27.76 9,908
05/16/2014 27.8 27.9699 27.68 27.83 26,040
05/15/2014 27.71 27.9688 27.71 27.9 15,224
05/14/2014 27.6 27.8499 27.6 27.82 18,296
05/13/2014 27.62 27.89 27.62 27.69 9,713
05/12/2014 27.97 27.97 27.77 27.77 10,389
05/09/2014 28.23 28.289 28.15 28.22 12,463
05/08/2014 28.13 28.4 28.13 28.2344 24,873
05/07/2014 28.18 28.349 28.18 28.2 11,675
05/06/2014 28.36 28.48 28.18 28.2 15,057
05/05/2014 28.15 28.449 28.15 28.41 22,482
05/02/2014 28.2 28.38 28.15 28.25 29,402
05/01/2014 28.3 28.39 28.21 28.39 23,856
04/30/2014 28.24 28.34 28.1 28.18 32,815
04/29/2014 28.14 28.179 27.97 28.14 13,306
04/28/2014 28.16 28.35 28.02 28.06 21,996
04/25/2014 27.95 28.2 27.94 28.2 31,901
04/24/2014 28.17 28.198 27.9 28 106,456
04/23/2014 28.11 28.4 28.11 28.17 31,506
04/22/2014 28.01 28.22 28 28.19 18,213
04/21/2014 27.92 28.15 27.92 28.06 28,567
04/17/2014 28.31 28.31 27.82 27.82 72,160
04/16/2014 28 28.2469 28 28.18 27,835
04/15/2014 27.92 27.999 27.82 27.99 20,452
04/14/2014 27.89 27.95 27.8 27.852 12,479
04/11/2014 27.81 27.85 27.71 27.75 12,609
04/10/2014 27.8 27.95 27.7 27.9 17,256
04/09/2014 27.94 27.95 27.77 27.83 17,913
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?