KKR Financial Holdings LLC Historical Stock Prices

KFI 
$27
*  
0.1201
0.44%
Get KFI Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading KFI 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 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  27.11  26.94  27 5,728
09/23/2014 27.11 27.11 26.94 27 5,728
09/22/2014 27.26 27.26 27.0901 27.1201 4,062
09/19/2014 27.19 27.28 27.0945 27.1068 1,699
09/18/2014 27.19 27.54 27.1154 27.28 3,640
09/17/2014 27.3 27.3 26.93 27.3 7,055
09/16/2014 27.39 27.68 27.39 27.64 9,540
09/15/2014 27.52 27.6 27.41 27.44 4,548
09/12/2014 27.4 27.5 27.19 27.4401 6,620
09/11/2014 27.38 27.54 27.31 27.54 4,745
09/10/2014 27.39 27.4 27.14 27.36 3,173
09/09/2014 27.53 27.562 27.22 27.29 7,330
09/08/2014 27.521 27.57 27.46 27.53 4,108
09/05/2014 27.45 27.6 27.45 27.48 3,851
09/04/2014 27.6 27.75 27.4 27.47 11,058
09/03/2014 27.47 27.77 27.47 27.65 4,737
09/02/2014 27.88 28.07 27.75 27.8 5,057
08/29/2014 27.87 28.1 27.84 27.91 11,883
08/28/2014 27.69 28.09 27.69 27.89 9,614
08/27/2014 27.65 27.88 27.62 27.83 12,287
08/26/2014 27.47 27.72 27.47 27.66 4,204
08/25/2014 27.696 27.758 27.6 27.6 8,515
08/22/2014 27.6 27.77 27.49 27.77 19,272
08/21/2014 27.81 27.81 27.724 27.81 5,631
08/20/2014 27.4 27.729 27.4 27.729 8,020
08/19/2014 27.73 27.73 27.12 27.598 9,688
08/18/2014 27.39 27.834 27.39 27.6 13,580
08/15/2014 27.28 27.5448 27.28 27.5448 4,377
08/14/2014 27.23 27.37 27.2116 27.31 9,953
08/13/2014 27.37 27.379 27.1 27.33 6,269
08/12/2014 27.42 27.42 26.9601 27.4 4,928
08/11/2014 27.34 27.4 27.06 27.14 5,465
08/08/2014 27.39 27.49 27.2515 27.36 5,302
08/07/2014 26.93 27.49 26.86 27.49 7,336
08/06/2014 26.73 27.04 26.62 27.04 15,423
08/05/2014 26.55 27.009 26.55 26.83 15,278
08/04/2014 26.8 26.81 26.54 26.63 10,150
08/01/2014 26.8 26.98 26.8 26.8 5,248
07/31/2014 27.15 27.24 26.94 27.11 14,258
07/30/2014 27.17 27.44 27.15 27.19 15,798
07/29/2014 27.2 27.22 27.15 27.15 4,869
07/28/2014 27.13 27.18 27.05 27.15 6,928
07/25/2014 27.3 27.32 27.12 27.16 7,654
07/24/2014 27.41 27.41 27.04 27.26 17,577
07/23/2014 27.5 27.662 27.41 27.5 6,884
07/22/2014 27.72 27.72 27.53 27.6 6,899
07/21/2014 27.64 27.81 27.64 27.81 3,081
07/18/2014 27.2 27.81 27.2 27.81 4,655
07/17/2014 27.69 27.94 27.45 27.51 11,167
07/16/2014 27.62 27.9 27.54 27.9 1,070
07/15/2014 27.61 27.8 27.53 27.74 3,101
07/14/2014 27.75 28.04 27.55 27.75 8,274
07/11/2014 27.26 27.8 27.26 27.79 5,092
07/10/2014 27.35 27.3729 27.1852 27.35 5,029
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
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?