Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

9.650 -0.060 (-0.62%)

Streaming Delayed Price Updated: 11:15 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.32	13.67	13.31	13.67	700,629	+0.42(+3.21%)
Jan 28, 2016	13.65	13.71	13.19	13.24	439,670	-0.30(-2.24%)
Jan 27, 2016	13.40	13.61	13.31	13.54	645,100	+0.09(+0.70%)
Jan 26, 2016	13.40	13.51	13.19	13.45	502,773	+0.14(+1.06%)
Jan 25, 2016	13.70	13.85	13.22	13.31	1,025,171	-0.47(-3.42%)
Jan 22, 2016	13.49	13.98	13.49	13.78	930,912	+0.49(+3.65%)
Jan 21, 2016	12.90	13.61	12.83	13.29	869,579	+0.43(+3.35%)
Jan 20, 2016	12.80	13.06	12.38	12.86	1,702,272	-0.11(-0.88%)
Jan 19, 2016	13.25	13.34	12.86	12.98	944,527	-0.15(-1.18%)
Jan 15, 2016	13.11	13.13	13.13	13.13	977,997	-0.30(-2.21%)
Jan 14, 2016	13.27	13.52	12.86	13.43	1,274,624	+0.25(+1.89%)
Jan 13, 2016	13.72	13.83	13.17	13.18	1,122,030	-0.54(-3.93%)
Jan 12, 2016	13.92	14.04	13.34	13.72	1,292,789	-0.10(-0.73%)
Jan 11, 2016	14.04	14.11	13.55	13.82	934,633	-0.18(-1.25%)
Jan 08, 2016	14.65	14.76	13.95	14.00	1,139,573	-0.66(-4.51%)
Jan 07, 2016	15.30	15.30	14.62	14.66	933,616	-0.94(-6.05%)
Jan 06, 2016	15.71	15.82	15.48	15.60	518,350	-0.32(-1.99%)
Jan 05, 2016	15.88	15.93	15.73	15.92	359,584	+0.05(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.