KKR Financial Holdings LLC Historical Stock Prices

KFI 
$27.1852
*  
0.1548
0.57%
Get KFI Alerts
*Delayed - data as of Jul. 10, 2014 11:38 ET  -  Find a broker to begin trading KFI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KFI Real Time
 
 
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
11:38  27.29  27.35  27.1852  27.1852 1,355
07/09/2014 27.4585 27.4585 27.28 27.34 11,085
07/08/2014 27.44 27.4972 27.2 27.48 5,323
07/07/2014 27.47 27.47 27.24 27.33 7,967
07/03/2014 27.4 27.47 27.03 27.35 6,982
07/02/2014 27.41 27.73 27.32 27.44 16,609
07/01/2014 27.45 27.93 27.45 27.62 7,863
06/30/2014 27.43 27.58 27.32 27.5 10,843
06/27/2014 27.75 28.04 27.522 27.53 10,504
06/26/2014 27.92 27.9352 27.74 27.905 8,465
06/25/2014 27.82 28.18 27.82 28 10,972
06/24/2014 27.95 27.96 27.83 27.95 4,481
06/23/2014 27.75 27.96 27.75 27.96 9,545
06/20/2014 27.64 27.96 27.64 27.75 16,625
06/19/2014 27.91 27.94 27.55 27.8 6,870
06/18/2014 27.17 27.68 27.17 27.66 11,075
06/17/2014 27.19 27.25 26.98 27.25 14,209
06/16/2014 27.25 27.5699 27.25 27.41 9,236
06/13/2014 27.29 27.7 27.18 27.25 6,736
06/12/2014 27.41 27.7 27.26 27.4 9,224
06/11/2014 27.07 27.589 27.04 27.54 8,070
06/10/2014 27.36 27.4 27.17 27.23 23,366
06/09/2014 27.4 27.8799 27.4 27.46 5,039
06/06/2014 27.4 27.68 27.39 27.43 7,604
06/05/2014 27.14 27.45 27.14 27.4 8,483
06/04/2014 27.68 27.71 27.12 27.34 27,215
06/03/2014 28.23 28.276 27.73 27.73 16,163
06/02/2014 28.11 28.2 27.96 28.19 13,467
05/30/2014 27.64 27.83 27.64 27.69 7,093
05/29/2014 27.49 27.83 27.41 27.763 7,479
05/28/2014 27.7 27.771 27.48 27.53 13,275
05/27/2014 27.65 27.75 27.62 27.73 5,245
05/23/2014 27.52 27.715 27.52 27.66 2,971
05/22/2014 27.55 27.75 27.55 27.57 6,096
05/21/2014 27.33 27.58 27.3 27.56 33,643
05/20/2014 27.31 27.44 27.31 27.31 9,318
05/19/2014 27.32 27.4 27.3 27.31 10,188
05/16/2014 27.01 27.5 27.01 27.38 16,171
05/15/2014 26.99 27.11 26.99 27.07 9,004
05/14/2014 26.95 27.1 26.95 27.03 12,781
05/13/2014 26.95 27.03 26.95 26.95 8,757
05/12/2014 26.94 27.09 26.94 26.97 8,960
05/09/2014 27.12 27.12 26.9 27.04 7,758
05/08/2014 27.15 27.15 26.96 27 4,875
05/07/2014 27 27.169 26.88 27.04 8,588
05/06/2014 27.07 27.24 26.9 27.05 42,579
05/05/2014 26.9 27.216 26.88 27.216 11,483
05/02/2014 26.8 26.959 26.74 26.9 3,972
05/01/2014 26.86 26.9699 26.77 26.92 4,236
04/30/2014 27.0499 27.0499 26.75 26.92 33,455
04/29/2014 26.91 27.22 26.88 27.1 16,035
04/28/2014 26.79 26.9886 26.79 26.91 8,343
04/25/2014 26.87 26.99 26.73 26.9235 10,866
04/24/2014 27.02 27.05 26.91 27 12,691
04/23/2014 27.1 27.13 27 27.03 4,707
04/22/2014 27 27.1399 26.98 27 7,694
04/21/2014 26.98 27.12 26.98 27.02 1,799
04/17/2014 26.97 27.1 26.9502 27.1 8,580
04/16/2014 26.98 27.06 26.94 27.06 4,270
04/15/2014 27.08 27.16 26.96 27.05 10,423
04/14/2014 27.17 27.17 26.95 27.06 4,846
04/11/2014 26.9 27.12 26.9 26.95 4,360
04/10/2014 26.92 27.11 26.91 26.91 2,615
04/09/2014 26.94 27.0455 26.94 26.99 4,836
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?