KKR Financial (KFN)

8.35 -0.11  -1.30%  May 30, 12:43PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

KKR Financial Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 8.48 8.58 8.400 8.46 474840
May 25, 2012 8.49 8.51 8.31 8.47 236912
May 24, 2012 8.50 8.50 8.34 8.47 247385
May 23, 2012 8.34 8.47 8.215 8.45 550148
May 22, 2012 8.44 8.60 8.34 8.40 475664
May 21, 2012 8.37 8.43 8.29 8.40 476456
May 18, 2012 8.19 8.35 8.146 8.31 697687
May 17, 2012 8.17 8.24 8.13 8.20 2846284
May 16, 2012 8.48 8.65 8.20 8.23 2575874
May 15, 2012 8.44 8.61 8.39 8.46 749761
May 14, 2012 8.68 8.70 8.35 8.39 1128602
May 11, 2012 8.67 8.82 8.67 8.77 282560
May 10, 2012 8.79 8.830 8.69 8.74 515618
May 9, 2012 8.74 8.83 8.73 8.73 325293
May 8, 2012 8.80 8.87 8.75 8.79 536282
May 7, 2012 8.80 8.86 8.75 8.85 508035
May 4, 2012 9.00 9.03 8.75 8.83 764945
May 3, 2012 9.20 9.258 9.09 9.15 690544
May 2, 2012 9.18 9.25 9.14 9.22 928723
May 1, 2012 9.12 9.280 9.10 9.17 845532
April 30, 2012 9.07 9.16 9.05 9.08 1090586
April 27, 2012 9.15 9.198 9.05 9.06 1518960
April 26, 2012 9.26 9.27 9.11 9.16 1125487
April 25, 2012 9.20 9.36 9.11 9.27 1375157
April 24, 2012 9.11 9.17 9.05 9.07 797276
April 23, 2012 9.20 9.20 9.12 9.12 707200
April 20, 2012 9.25 9.26 9.15 9.26 303093
April 19, 2012 9.20 9.27 9.14 9.23 334456
April 18, 2012 9.20 9.23 9.14 9.20 388660
April 17, 2012 9.24 9.29 9.17 9.23 502831
April 16, 2012 9.22 9.29 9.18 9.19 477686
April 13, 2012 9.36 9.38 9.20 9.22 290168
April 12, 2012 9.17 9.38 9.16 9.35 706816
April 11, 2012 9.12 9.25 9.101 9.17 488456
April 10, 2012 9.23 9.23 8.95 9.05 952359
April 9, 2012 9.25 9.279 9.16 9.17 1144652
April 5, 2012 9.29 9.32 9.26 9.31 310563
April 4, 2012 9.39 9.39 9.26 9.29 403242
April 3, 2012 9.30 9.47 9.30 9.39 1007816
April 2, 2012 9.20 9.25 9.14 9.25 477669
March 30, 2012 9.30 9.32 9.199 9.21 261502
March 29, 2012 9.20 9.26 9.15 9.26 447653
March 28, 2012 9.22 9.29 9.15 9.24 294775
March 27, 2012 9.25 9.30 9.20 9.22 358151
March 26, 2012 9.31 9.36 9.21 9.28 472287
March 23, 2012 9.27 9.32 9.20 9.25 291477
March 22, 2012 9.31 9.35 9.22 9.28 343855
March 21, 2012 9.40 9.45 9.28 9.36 52179
March 20, 2012 9.41 9.42 9.30 9.38 296132
March 19, 2012 9.32 9.50 9.23 9.42 675590
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

KFN News

HIGH $PUT VOLU $CSC 1513% $LOGI 1051% $KFN 711% $FB 503% $ARUN 415% $PWRD 370% $TOL 358% $FCN 304% $TIF 300% $SLE 295%
about 2 hours ago by livevol_pro
HIGH $PUT VOLU $IBI 70600% $IPI 4130% $AL 3091% $WPX 2081% $MLM 1730% $MDRX 1447% $PBI 1418% $NFX 1170% $END 939% $KFN 725%
about 24 hours ago by livevol_pro
HIGH $PUT VOLU $TXRH 9091% $PBY 6335% $CCE 2224% $RKT 1507% $HGT 1435% $KFN 1331% $DELL 1272% $BLK 1240% $SYK 1038% $CTB 1010%
about 7 days ago by livevol_pro
HIGH $PUT VOLU $CCE 2218% $RKT 1507% $KFN 1331% $HGT 1278% $BLK 1221% $DELL 1125% $SYK 1033% $CQP 908% $PETM 842% $GES 777%
about 7 days ago by livevol_pro
If you don't think the stock market will crash buy in increments and hold $BP, $VALE, $KFN, $FCX for the the yield.
about 9 days ago by WorkIs4THeWeak
$KFN Insider Buy: $299K of stock bought by Paul Hazen on May 10, 2012 http://stks.co/3orJ
about 16 days ago by MarketBrief
IV30(TM) GAINER $KFN +51.02% $BMC +42.28% $HYG +31.29% $CJES +22.68% $DLTR +20.51% $SPLS +19.64% $AAP +18.82% $PBI +18.77% $CHS +18.14%
about 16 days ago by livevol_pro
HIGH $PUT VOLU $SKS 2954% $KFN 2092% $CQB 1699% $DLTR 1421% $CHS 1379% $DF 1341% $ARCO 1324% $PCS 1173% $LVLT 1145% $JNK 1085%
about 16 days ago by livevol_pro
$KFN Mentioned more than normal on StockTwits - Currently at 13 x average daily social activity
about 16 days ago by TradeIdeasQuant
IV30(TM) GAINER $KFN +49.27% $BMC +35.19% $DLTR +22.19% $CHS +18.23% $AAP +17.23% $FMCN +15.28% $SPLS +14.7% $CQB +13.98% $URI +12.52%
about 16 days ago by livevol_pro
HIGH $PUT VOLU $SKS 2161% $KFN 2085% $CQB 1691% $ARCO 1318% $DLTR 1219% $DF 1208% $PCS 1155% $CHS 1154% $CTRP 1047% $GGC 1008%
about 16 days ago by livevol_pro
HIGH $CALL VOLU $ARCO 1768% $DIS 458% $EXPE 362% $IGT 334% $DKS 313% $CHS 300% $WLP 295% $KFN 280% $SPLS 269% $EXC 255%
about 16 days ago by livevol_pro
IV30(TM) GAINER $BMC +35.95% $KFN +28.12% $DLTR +18.51% $USB +15.97% $AAP +15.55% $CQB +15.08% $URI +14.94% $WYNN +13.31% $CHS +13.01%
about 16 days ago by livevol_pro
HIGH $PUT VOLU $KFN 2084% $CQB 1686% $ARCO 1314% $DF 1207% $DLTR 1174% $PCS 1154% $CTRP 1043% $GGC 1008% $SFI 794% $CHS 789%
about 16 days ago by livevol_pro
TPG's Bonderman visits Myanmar
May 13, 3:16PM Financial Times
$KFN filed latest Quarterly Report http://stks.co/3kj2
about 21 days ago by MarketBrief
KFN Ex-Dividend Reminder
May 02, 10:05AM
RT $KKR good #'s....$KFN d/p
about 33 days ago by HighGrowthFinancial
$KKR good #'s....$KFN d/p
about 33 days ago by HighGrowthFinancial
For better or worse $KFN continues to fight the Fed, ECB and any other central bank it can find. I'm still holding.
about 35 days ago by Prudentspeculator5150
HIGH $PUT VOLU $BBG 13586% $SPF 7368% $NAK 2765% $GRA 2627% $ONXX 2595% $KFN 1755% $APH 1632% $TECD 1544% $JNY 1034% $AH 924%
about 35 days ago by livevol_pro
HIGH $PUT VOLU $BBG 13580% $KFN 1653% $BWA 811% $BMC 793% $NPSP 757% $GPS 726% $THLD 657% $ONXX 622% $FNSR 504% $GRA 463%
about 35 days ago by livevol_pro
$KKR - a very nice one if it can break $14.48 - keep this in mind. #watchlist $KFN http://chart.ly/ioeh7uw
about 38 days ago by BenCBanks
$KFN filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2o7w
about 78 days ago by MarketBrief
$KFN http://stks.co/2day This one should move higher if it closes at or near HOD.
about 90 days ago by jamiemc101
IV30(TM) GAINER $BPL +28.4% $LYV +24.43% $KORS +17.35% $MDRX +14.34% $ITT +14.34% $KFN +14.13% $FSIN +13.36% $KBR +10.9% $MHS +10.08%
about 107 days ago by livevol_pro
What to Own and How Much
Feb 13, 12:30PM
$KFN Volume Alert - Currently at 5 x average daily volume.
about 113 days ago by TradeIdeasQuant

Recent Quotes

Symbol Price Chg Chg % Market Cap
KFN 8.35 -0.11 -1.30% 1.509B
KFFB 8.40 -0.22 -2.55% 65.02M
KDN 22.56 -0.40 -1.74% 733.57M
KCLI 31.78 -0.43 -1.33% 364.30M
KCG 12.53 +0.08 +0.64% 1.233B
KCAP 5.70 -0.03 -0.52% 131.85M
KBX 0.6801 +0.00 +0.01% 56.08M
KBWX 19.01 +0.00 +0.00%
KBW 15.87 -0.31 -1.92% 518.08M
KBR 25.65 -1.32 -4.89% 3.992B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close