KKR Financial Holdings LLC Historical Stock Prices

KFI 
$26.65
*  
0.10
0.37%
Get KFI Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading KFI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KFI 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 02-JUN-2015 TO 02-SEP-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 N/A  26.96  26.65  26.65 10,630
09/02/2015 26.96 26.96 26.65 26.65 10,630
09/01/2015 26.663 26.81 26.663 26.75 2,437
08/31/2015 26.8088 26.8712 26.7704 26.8669 1,095
08/28/2015 26.5 26.9395 26.5 26.67 10,620
08/27/2015 26.71 26.93 26.33 26.84 12,491
08/26/2015 26.31 26.93 26.26 26.47 14,326
08/25/2015 26.69 26.9599 26.69 26.7 5,450
08/24/2015 25.45 26.89 25.45 26.89 7,255
08/21/2015 26.4845 26.827 26.4845 26.75 2,555
08/20/2015 26.67 26.889 26.49 26.77 3,044
08/19/2015 26.81 26.922 26.796 26.8 1,300
08/18/2015 26.6734 26.9599 26.67 26.8 3,017
08/17/2015 26.92 26.92 26.67 26.71 12,111
08/14/2015 26.97 27.08 26.71 26.86 4,917
08/13/2015 26.8299 26.8299 26.78 26.78 904
08/12/2015 26.98 27.1 26.54 26.8 8,501
08/11/2015 26.9897 27.03 26.86 26.86 1,400
08/10/2015 27.21 27.21 26.93 27.1344 1,802
08/07/2015 26.82 27.21 26.73 26.91 6,590
08/06/2015 27.08 27.27 26.81 26.81 5,286
08/05/2015 27.062 27.29 27.06 27.2 2,444
08/04/2015 27.06 27.18 27.05 27.159 2,355
08/03/2015 27.08 27.29 27.0601 27.14 2,696
07/31/2015 26.96 27.26 26.93 27.17 2,334
07/30/2015 27.1318 27.1832 26.9101 27.05 5,382
07/29/2015 27.27 27.3 27.0601 27.3 3,688
07/28/2015 27.06 27.08 27.05 27.06 7,468
07/27/2015 27.18 27.28 27.073 27.09 4,464
07/24/2015 27.01 27.05 26.95 27.05 1,343
07/23/2015 27.2 27.2 27 27.0101 6,500
07/22/2015 27.06 27.19 27.06 27.19 1,552
07/21/2015 27.2 27.2 26.78 27.0682 2,952
07/20/2015 27.04 27.43 27.0301 27.19 1,979
07/17/2015 27.01 27.2321 27.01 27.13 932
07/16/2015 26.54 27.28 26.54 27.17 8,460
07/15/2015 27.03 27.03 26.44 26.51 2,705
07/14/2015 26.73 26.93 26.5 26.74 11,746
07/13/2015 26.5601 27.01 26.5601 27.01 1,997
07/10/2015 26.47 27.36 26.47 27.04 2,144
07/09/2015 26.6801 27.2 26.6801 26.85 2,075
07/08/2015 26.7799 26.7799 26.3101 26.7 3,170
07/07/2015 26.48 26.728 26.37 26.7 5,701
07/06/2015 27.1 27.1 26.37 26.5 3,770
07/02/2015 26.84 27.32 26.45 27.32 2,540
07/01/2015 26.2712 26.816 26.2712 26.816 2,402
06/30/2015 26.28 26.7652 26.25 26.3 6,089
06/29/2015 26.26 26.5899 26.25 26.25 7,688
06/26/2015 26.498 26.811 26.26 26.26 10,928
06/25/2015 26.44 26.85 26.34 26.35 6,408
06/24/2015 26.58 26.58 26.38 26.5 11,969
06/23/2015 26.4 26.97 26.25 26.38 16,876
06/22/2015 26.889 26.889 26.25 26.31 20,539
06/19/2015 26.683 26.9 26.61 26.7 3,150
06/18/2015 26.87 26.87 26.53 26.53 4,824
06/17/2015 26.8 26.91 26.54 26.58 6,190
06/16/2015 27.15 27.15 27.01 27.13 7,068
06/15/2015 27.05 27.21 27.05 27.2 3,305
06/12/2015 27.43 27.454 27.22 27.22 10,602
06/11/2015 27.42 27.5485 27.4 27.4699 6,166
06/10/2015 27.57 27.8229 27.15 27.4492 10,480
06/09/2015 27.793 27.94 27.54 27.73 7,641
06/08/2015 27.7 27.87 27.68 27.81 2,008
06/05/2015 27.65 27.9 27.63 27.63 14,157
06/04/2015 27.85 27.94 27.61 27.93 6,734
06/03/2015 27.94 28.11 27.46 27.92 7,509
06/02/2015 27.37 27.99 27.37 27.81 9,409
*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?