Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 7:01AM ET - U.S. Markets open in 2 hours and 29 minutes. Dow Up 1.52% Nasdaq  0.00%
K-Fed Bancorp (KFED)On Feb 9: 7.73   0.00 (0.00%)  
MORE ON KFED
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-107.688.137.307.734,2007.73
8-Feb-107.847.987.527.523,3007.52
8-Feb-10 $ 0.11 Dividend
5-Feb-107.838.257.507.8519,8007.74
4-Feb-107.968.057.787.782,7007.67
3-Feb-108.818.857.917.9535,8007.84
2-Feb-108.768.878.608.816,0008.69
1-Feb-109.109.108.858.9710,2008.84
29-Jan-108.669.108.508.8621,7008.74
28-Jan-108.868.868.578.612,6008.49
27-Jan-108.608.858.608.803,9008.68
26-Jan-108.908.968.558.603,9008.48
25-Jan-108.729.008.458.964,6008.83
22-Jan-108.638.738.368.669,4008.54
21-Jan-108.898.918.608.618,5008.49
20-Jan-109.089.278.918.911,3008.79
19-Jan-108.909.258.909.241,3009.11
15-Jan-108.919.108.778.805,8008.68
14-Jan-108.858.858.858.851,0008.73
13-Jan-108.748.828.698.763,0008.64
12-Jan-108.689.078.688.751,2008.63
11-Jan-108.758.828.508.7412,5008.62
8-Jan-108.958.958.798.813,6008.69
7-Jan-108.608.818.608.766,9008.64
6-Jan-108.748.768.628.622,6008.50
5-Jan-108.958.958.698.783,2008.66
4-Jan-108.879.038.658.964,2008.83
31-Dec-099.009.008.798.799008.67
30-Dec-098.749.048.639.042,5008.91
29-Dec-098.758.758.668.662,1008.54
28-Dec-098.668.708.608.6316,9008.51
24-Dec-098.708.708.708.7008.58
23-Dec-098.758.788.608.706,1008.58
22-Dec-099.109.158.698.7015,5008.58
21-Dec-099.089.208.709.1417,7009.01
18-Dec-099.079.118.839.1115,8008.98
17-Dec-099.039.108.719.023,5008.89
16-Dec-098.959.098.959.004,8008.87
15-Dec-099.009.108.688.827,1008.70
14-Dec-098.939.138.869.0417,6008.91
11-Dec-098.948.958.648.951,3008.82
10-Dec-098.838.958.158.812,3008.69
9-Dec-098.498.998.498.853,6008.73
8-Dec-098.969.008.468.465,2008.34
7-Dec-098.788.948.708.913,7008.79
4-Dec-098.618.688.278.685,6008.56
3-Dec-098.538.608.458.502,4008.38
2-Dec-098.818.928.268.9218,8008.80
1-Dec-098.628.778.558.722,2008.60
30-Nov-098.758.758.418.563,4008.44
27-Nov-098.629.008.628.735,7008.61
25-Nov-098.738.888.558.872,8008.75
24-Nov-098.308.918.298.742,8008.62
23-Nov-098.238.308.008.2718,7008.15
20-Nov-098.418.628.068.064,7007.95
19-Nov-098.458.678.448.443,1008.32
18-Nov-098.608.608.448.562,9008.44
17-Nov-098.458.688.398.663,3008.54
16-Nov-098.758.758.588.681,8008.56
13-Nov-098.878.878.588.703,1008.58
12-Nov-098.818.988.658.653,2008.53
11-Nov-098.678.928.678.921,4008.80
10-Nov-098.948.958.618.613,3008.49
9-Nov-098.798.998.798.992,7008.86
6-Nov-098.668.798.648.791,6008.67
5-Nov-098.648.778.518.687,1008.56
5-Nov-09 $ 0.11 Dividend
4-Nov-099.059.058.628.645,7008.41
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions