Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.40 -0.07 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.854	6.854	6.822	6.822	86,488	+0.00(+0.00%)
Jan 28, 2011	6.822	6.848	6.790	6.822	167,118	-0.01(-0.19%)
Jan 27, 2011	6.828	6.880	6.822	6.835	38,593	+0.01(+0.19%)
Jan 26, 2011	6.848	6.951	6.777	6.822	53,976	-0.03(-0.38%)
Jan 25, 2011	6.790	6.887	6.790	6.848	84,766	+0.05(+0.67%)
Jan 24, 2011	6.809	6.822	6.790	6.803	40,249	+0.01(+0.19%)
Jan 21, 2011	6.803	6.803	6.757	6.790	107,025	+0.01(+0.10%)
Jan 20, 2011	6.757	6.809	6.757	6.783	95,558	+0.00(+0.00%)
Jan 19, 2011	6.803	6.816	6.764	6.783	111,128	+0.00(+0.00%)
Jan 18, 2011	6.731	6.790	6.725	6.783	66,265	+0.00(+0.00%)
Jan 14, 2011	6.841	6.854	6.757	6.783	122,434	-0.05(-0.76%)
Jan 13, 2011	6.764	6.893	6.757	6.835	176,752	+0.08(+1.25%)
Jan 12, 2011	6.596	6.790	6.570	6.751	419,505	+0.16(+2.35%)
Jan 11, 2011	6.563	6.602	6.544	6.596	77,748	+0.04(+0.59%)
Jan 10, 2011	6.531	6.570	6.505	6.557	144,894	+0.01(+0.20%)
Jan 07, 2011	6.486	6.544	6.453	6.544	220,748	+0.06(+0.90%)
Jan 06, 2011	6.466	6.486	6.453	6.486	39,156	+0.02(+0.30%)
Jan 05, 2011	6.460	6.486	6.428	6.466	99,856	+0.01(+0.20%)
Jan 04, 2011	6.421	6.492	6.395	6.453	251,606	+0.05(+0.81%)

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.