KKR Financial Holdings LLC Historical Stock Prices

KFH 
$27.02
*  
0.10
0.37%
Get KFH Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading KFH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KFH Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.12  27.16  27  27.02 38,662
05/21/2015 27.14 27.16 27 27.02 38,662
05/20/2015 27.1 27.19 26.95 27.12 36,331
05/19/2015 27.1784 27.26 27.1142 27.1944 7,197
05/18/2015 27.21 27.22 27.12 27.2006 7,541
05/15/2015 27.23 27.3599 27.0865 27.26 13,131
05/14/2015 27.521 27.87 27.23 27.25 18,664
05/13/2015 27.231 27.5 27.1 27.47 27,891
05/12/2015 27.17 27.17 26.8 27.01 22,133
05/11/2015 27.54 27.5899 27.4696 27.54 40,238
05/08/2015 27.55 27.6 27.48 27.58 13,154
05/07/2015 27.41 27.51 27.29 27.49 11,419
05/06/2015 27.49 27.49 27.25 27.39 42,582
05/05/2015 27.52 27.61 27.42 27.46 14,029
05/04/2015 27.5 27.684 27.5 27.52 20,566
05/01/2015 27.4462 27.4699 27.42 27.42 19,410
04/30/2015 27.5 27.5 27.43 27.46 31,740
04/29/2015 27.57 27.59 27.45 27.49 27,677
04/28/2015 27.54 27.77 27.54 27.59 20,276
04/27/2015 27.84 27.92 27.64 27.64 24,518
04/24/2015 27.83 27.97 27.83 27.85 7,342
04/23/2015 27.75 27.93 27.75 27.86 7,957
04/22/2015 27.75 27.77 27.68 27.68 8,221
04/21/2015 27.68 27.7796 27.67 27.77 12,918
04/20/2015 27.7187 27.7965 27.6 27.72 8,870
04/17/2015 27.8814 27.8814 27.59 27.59 47,251
04/16/2015 27.89 27.9208 27.81 27.8404 12,122
04/15/2015 27.71 28 27.71 27.99 41,001
04/14/2015 27.51 27.71 27.51 27.71 21,411
04/13/2015 27.59 27.59 27.5101 27.55 6,873
04/10/2015 27.49 27.57 27.49 27.51 10,303
04/09/2015 27.5488 27.57 27.4701 27.5 11,839
04/08/2015 27.56 27.56 27.4102 27.49 16,566
04/07/2015 27.58 27.63 27.51 27.52 17,398
04/06/2015 27.75 27.75 27.55 27.63 19,173
04/02/2015 27.83 27.83 27.64 27.67 30,071
04/01/2015 27.962 28 27.68 27.76 36,919
03/31/2015 27.94 28.01 27.85 28.01 13,507
03/30/2015 27.67 27.95 27.64 27.94 6,168
03/27/2015 27.719 27.774 27.63 27.77 4,174
03/26/2015 27.6 27.76 27.52 27.74 18,690
03/25/2015 27.72 27.79 27.6 27.6 14,509
03/24/2015 27.76 27.85 27.57 27.72 22,256
03/23/2015 27.675 27.85 27.675 27.85 15,985
03/20/2015 27.6654 27.82 27.58 27.6599 21,184
03/19/2015 27.68 27.75 27.57 27.57 25,964
03/18/2015 27.525 27.719 27.42 27.61 16,737
03/17/2015 27.44 27.55 27.4 27.54 17,872
03/16/2015 27.44 27.57 27.43 27.51 9,292
03/13/2015 27.38 27.58 27.29 27.45 12,650
03/12/2015 27.54 27.568 27.33 27.489 13,051
03/11/2015 27.45 27.63 27.42 27.57 14,949
03/10/2015 27.43 27.62 27.27 27.56 18,492
03/09/2015 27.73 27.73 27.32 27.43 16,107
03/06/2015 27.65 27.78 27.58 27.68 14,691
03/05/2015 27.95 27.95 27.76 27.85 7,108
03/04/2015 27.85 28 27.82 27.9 19,715
03/03/2015 28.11 28.17 27.86 27.86 21,191
03/02/2015 27.85 28.23 27.85 28 14,637
02/27/2015 27.74 27.94 27.74 27.94 27,651
02/26/2015 27.79 27.89 27.72 27.79 10,230
02/25/2015 27.8 27.9 27.72 27.72 20,462
02/24/2015 27.919 27.96 27.79 27.8 23,115
02/23/2015 27.8656 27.8892 27.75 27.86 9,517
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?