KKR Financial Holdings LLC Historical Stock Prices

KFH 
$27.59
*  
0.2792
1%
Get KFH Alerts
*Delayed - data as of Oct. 17, 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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  27.86  27.98  27.59  27.59 37,370
10/17/2014 27.78 27.98 27.59 27.59 37,370
10/16/2014 27.57 27.89 27.53 27.8692 9,678
10/15/2014 27.7 27.8 27.61 27.75 18,093
10/14/2014 28.242 28.26 27.63 27.73 35,632
10/13/2014 28.11 28.25 28.05 28.1697 4,336
10/10/2014 28.02 28.22 28.01 28.17 6,102
10/09/2014 28.18 28.182 28.04 28.1636 6,239
10/08/2014 28.01 28.24 28.01 28.17 19,548
10/07/2014 28.16 28.1686 28.08 28.09 6,904
10/06/2014 28.133 28.24 28.04 28.11 31,634
10/03/2014 28.008 28.18 28.008 28.08 14,571
10/02/2014 27.85 28.16 27.8301 28.02 33,148
10/01/2014 27.99 28.15 27.86 27.99 27,165
09/30/2014 27.69 28.054 27.69 28 23,178
09/29/2014 27.85 27.85 27.73 27.75 19,249
09/26/2014 27.74 27.75 27.61 27.75 16,998
09/25/2014 27.73 27.75 27.58 27.73 28,258
09/24/2014 27.55 27.74 27.5 27.71 25,612
09/23/2014 27.72 27.72 27.61 27.7 22,495
09/22/2014 27.46 27.73 27.36 27.71 14,518
09/19/2014 27.46 27.62 27.46 27.6 15,585
09/18/2014 27.47 27.589 27.453 27.46 15,145
09/17/2014 27.43 27.7 27.43 27.52 14,935
09/16/2014 27.34 27.935 27.34 27.57 48,669
09/15/2014 27.42 27.54 27.36 27.48 9,847
09/12/2014 27.26 27.55 27.26 27.51 26,749
09/11/2014 27.38 27.66 27.26 27.36 20,425
09/10/2014 27.31 27.73 27.31 27.49 17,320
09/09/2014 27.48 27.5 27.33 27.4 24,255
09/08/2014 27.51 27.62 27.5 27.54 28,849
09/05/2014 27.53 27.603 27.5 27.55 27,534
09/04/2014 27.3 27.69 27.3 27.66 38,021
09/03/2014 27.95 27.95 27.75 27.77 14,666
09/02/2014 27.95 28.0168 27.8599 27.91 6,908
08/29/2014 27.9 28.05 27.9 27.99 15,748
08/28/2014 27.85 27.9694 27.85 27.93 9,064
08/27/2014 28.0399 28.0399 27.89 27.91 9,438
08/26/2014 28.1184 28.1184 27.93 28 14,083
08/25/2014 28.15 28.15 28.03 28.09 18,659
08/22/2014 28.17 28.17 27.982 28.05 11,120
08/21/2014 28.08 28.12 27.932 27.98 68,209
08/20/2014 27.93 28.01 27.93 28 14,708
08/19/2014 27.87 28.03 27.87 27.9845 9,164
08/18/2014 27.95 28.18 27.85 27.87 25,327
08/15/2014 28.08 28.29 28.08 28.17 19,930
08/14/2014 27.91 28.2025 27.9 28.11 9,949
08/13/2014 27.86 27.9999 27.86 27.96 7,084
08/12/2014 27.93 27.994 27.8 27.8408 16,035
08/11/2014 28.284 28.4558 28.284 28.4558 15,001
08/08/2014 28.3 28.31 28.206 28.25 5,703
08/07/2014 27.94 28.43 27.9152 28.3 12,744
08/06/2014 28.03 28.03 27.87 27.93 20,191
08/05/2014 27.8 28.03 27.74 28.03 10,845
08/04/2014 27.92 27.92 27.69 27.87 33,917
08/01/2014 27.9 28.045 27.81 27.91 15,399
07/31/2014 28.05 28.1 27.75 28.02 39,969
07/30/2014 28.16 28.27 28.04 28.06 25,662
07/29/2014 28.14 28.28 28.12 28.18 31,205
07/28/2014 28.27 28.28 28.12 28.14 5,531
07/25/2014 28.22 28.34 28.1501 28.2 37,033
07/24/2014 28.28 28.309 28.1999 28.24 9,313
07/23/2014 28.32 28.33 28.23 28.27 4,334
07/22/2014 28.24 28.311 28.1909 28.25 5,622
07/21/2014 28.39 28.474 28.16 28.28 38,089
07/18/2014 28.33 28.5 28.2 28.5 25,450
07/17/2014 28.3 28.5 28.3 28.39 14,023
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?