KKR Financial Holdings LLC Historical Stock Prices

KFI 
$27.13
*  
0.13
 negative 
0.48%
Get KFI Alerts
*Delayed - data as of Apr. 23, 2014 15:50 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KFI 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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:50 N/A  27.13  27  27.13 4,577
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
04/08/2014 27.28 27.28 26.891 27.004 5,411
04/07/2014 27.09 27.42 27.01 27.15 22,735
04/04/2014 27.13 27.25 27.03 27.25 10,333
04/03/2014 27.26 27.3 27.12 27.13 7,995
04/02/2014 27.49 27.5 27.25 27.25 13,004
04/01/2014 27.4 27.42 27.1 27.27 32,555
03/31/2014 27.01 27.4 26.9 26.98 43,323
03/28/2014 26.91 27.01 26.702 26.97 22,030
03/27/2014 26.48 27.11 26.48 27.05 35,141
03/26/2014 26.66 26.66 26.46 26.46 8,683
03/25/2014 26.69 26.96 26.604 26.66 11,101
03/24/2014 26.63 26.79 26.57 26.79 7,012
03/21/2014 26.77 26.9393 26.61 26.67 3,405
03/20/2014 26.74 26.92 26.711 26.87 4,898
03/19/2014 26.935 26.97 26.67 26.84 14,821
03/18/2014 26.75 26.76 26.53 26.72 13,340
03/17/2014 26.67 27 26.55 26.75 6,796
03/14/2014 26.95 26.95 26.75 26.82 8,026
03/13/2014 26.74 26.96 26.67 26.96 14,027
03/12/2014 26.66 26.97 26.66 26.96 8,227
03/11/2014 26.7 26.97 26.66 26.66 3,060
03/10/2014 26.72 26.8 26.67 26.67 3,327
03/07/2014 26.71 27.02 26.65 26.854 8,555
03/06/2014 27.12 27.12 26.81 26.82 10,922
03/05/2014 27.31 27.41 27.09 27.15 12,785
03/04/2014 27.46 27.48 27.39 27.4059 10,314
03/03/2014 27.33 27.59 27.33 27.35 10,695
02/28/2014 27.47 27.63 27.2335 27.32 13,963
02/27/2014 26.71 27.85 26.56 27.85 21,501
02/26/2014 26.59 26.91 26.59 26.72 10,246
02/25/2014 26.68 26.75 26.48 26.48 8,278
02/24/2014 26.9 26.95 26.7255 26.75 10,233
02/21/2014 26.75 27.09 26.75 26.95 11,089
02/20/2014 26.76 26.95 26.76 26.77 1,405
02/19/2014 27.32 27.35 26.83 26.83 15,198
02/18/2014 26.76 28.07 26.76 27.32 11,011
02/14/2014 26.61 26.9 26.61 26.85 3,022
02/13/2014 26.6 26.87 26.6 26.8484 7,390
02/12/2014 26.35 26.58 26.35 26.58 13,295
02/11/2014 26.44 26.46 26.31 26.43 4,806
02/10/2014 26.36 26.4501 26.28 26.365 8,010
02/07/2014 26.27 26.49 26.26 26.473 10,356
02/06/2014 26.17 26.3 26.13 26.29 4,672
02/05/2014 26.27 26.3 26.06 26.3 6,657
02/04/2014 25.98 26.19 25.98 26.18 11,104
02/03/2014 26.15 26.15 25.96 26.0887 8,947
01/31/2014 26.099 26.1 26 26 7,297
01/30/2014 26 26.06 26 26.0001 2,436
01/29/2014 26.02 26.04 26 26.02 4,371
01/28/2014 26.07 26.07 26.02 26.045 4,107
01/27/2014 26.14 26.15 26.04 26.082 20,932
01/24/2014 26.09 26.17 25.94 26.17 4,151
01/23/2014 26.25 26.25 25.9335 25.95 3,980
01/22/2014 26.13 26.2 26.12 26.14 10,743
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 your brokers before you trade


Want to trade FX?