KKR Financial Holdings LLC Historical Stock Prices

KFH 
$27.35
*  
0.11
0.4%
Get KFH Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading KFH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KFH After Hours
 
 
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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.15  27.35  27  27.35 43,956
12/16/2014 27.1 27.24 27 27.24 25,988
12/15/2014 27.43 27.54 27.23 27.36 15,273
12/12/2014 27.568 27.568 27.3692 27.45 9,068
12/11/2014 27.341 27.54 27.33 27.43 17,881
12/10/2014 27.38 27.4599 27.32 27.36 10,865
12/09/2014 27.37 27.5 27.36 27.41 21,239
12/08/2014 27.5 27.6 27.35 27.51 13,583
12/05/2014 27.38 27.4088 27.31 27.38 7,479
12/04/2014 27.58 27.58 27.305 27.34 21,832
12/03/2014 27.57 27.69 27.43 27.55 19,759
12/02/2014 27.52 27.6 27.52 27.56 10,926
12/01/2014 27.76 27.8 27.58 27.58 9,860
11/28/2014 27.83 27.84 27.7624 27.79 4,035
11/26/2014 27.78 27.86 27.78 27.78 35,621
11/25/2014 27.82 27.8536 27.75 27.84 14,970
11/24/2014 27.89 27.89 27.714 27.8 15,899
11/21/2014 27.87 27.9 27.865 27.9 6,359
11/20/2014 27.85 27.86 27.76 27.83 11,744
11/19/2014 27.75 27.8704 27.74 27.83 12,170
11/18/2014 27.89 27.9 27.8 27.81 16,163
11/17/2014 27.9 27.919 27.82 27.86 13,082
11/14/2014 27.874 27.95 27.849 27.849 9,557
11/13/2014 27.95 27.95 27.81 27.81 16,065
11/12/2014 27.95 27.95 27.72 27.91 15,870
11/11/2014 28.38 28.45 28.38 28.38 6,579
11/10/2014 28.34 28.47 28.34 28.42 15,478
11/07/2014 28.335 28.45 28.2601 28.45 16,261
11/06/2014 28.33 28.34 28.1539 28.3 11,473
11/05/2014 28.44 28.44 28.2475 28.25 11,640
11/04/2014 28.15 28.4 28.15 28.35 17,627
11/03/2014 28.18 28.25 28.176 28.21 17,856
10/31/2014 28.19 28.25 28.01 28.25 19,902
10/30/2014 28.1 28.25 28.1 28.19 31,179
10/29/2014 28.17 28.19 28.06 28.15 21,780
10/28/2014 28.17 28.2 28.09 28.09 23,069
10/27/2014 28.1 28.17 28.1 28.16 9,130
10/24/2014 28.11 28.18 28.11 28.12 9,632
10/23/2014 28.01 28.2 27.8672 28.11 22,827
10/22/2014 27.86 28.028 27.86 27.98 15,691
10/21/2014 27.71 27.95 27.71 27.95 12,254
10/20/2014 27.81 27.81 27.6301 27.7 16,150
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
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?