Stock Quote for NYSE, KFN - Kkr Financial Corp.

KFN

KKR FINANCIAL CORP

11/20/09 17:48

LAST: 5.450	CHANGE: 0.04	OPEN: 5.330	HIGH: 5.460	ASK: 0.000	VOLUME: 454,513
LAST: 5.450	CHANGE(%): 0.73	PREV: 5.490	LOW: 5.320	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	5.330	5.460	5.320	5.450	454,513
11/19/09	5.610	5.640	5.350	5.490	1,251,300
11/18/09	5.640	5.770	5.570	5.690	617,400
11/17/09	5.640	5.830	5.610	5.710	689,900
11/16/09	5.810	5.950	5.630	5.710	1,964,500
11/13/09	5.840	5.950	5.710	5.800	1,396,300
11/12/09	5.690	5.940	5.690	5.850	1,916,800
11/11/09	5.750	5.780	5.600	5.760	1,515,500
11/10/09	5.630	5.750	5.300	5.590	1,839,900
11/09/09	5.730	5.860	5.630	5.690	2,841,600
11/06/09	5.560	5.680	5.450	5.510	5,709,500
11/05/09	5.040	5.190	4.980	5.180	4,866,800
11/04/09	4.850	5.160	4.850	4.970	5,279,000
11/03/09	4.520	4.830	4.450	4.790	1,938,600
11/02/09	4.580	4.720	4.440	4.560	1,767,700
10/30/09	4.850	4.860	4.500	4.580	1,925,500
10/29/09	4.440	4.920	4.360	4.900	2,479,600
10/28/09	4.360	4.490	4.100	4.300	2,848,200
10/27/09	4.750	4.760	4.320	4.450	3,425,600
10/26/09	5.260	5.300	4.700	4.750	2,845,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist