Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc (NY: KW )

8.750 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.473 6.596 6.434 6.563 36,326 +0.10(+1.50%)
Mar 30, 2010 6.531 6.563 6.453 6.466 9,124 -0.03(-0.50%)
Mar 29, 2010 6.479 6.622 6.479 6.499 2,165 +0.04(+0.60%)
Mar 26, 2010 5.949 6.693 5.548 6.460 69,388 -0.10(-1.58%)
Mar 25, 2010 6.596 6.596 6.531 6.563 4,330 +0.03(+0.50%)
Mar 24, 2010 6.550 6.615 6.505 6.531 19,411 +0.01(+0.15%)
Mar 23, 2010 6.596 6.725 6.486 6.521 117,376 +0.15(+2.39%)
Mar 22, 2010 6.402 6.402 6.369 6.369 7,622 -0.10(-1.50%)
Mar 19, 2010 6.453 6.466 6.369 6.466 30,001 +0.00(+0.00%)
Mar 18, 2010 6.466 6.466 6.434 6.466 4,794 +0.01(+0.10%)
Mar 17, 2010 6.402 6.466 6.402 6.460 18,379 +0.09(+1.42%)
Mar 16, 2010 6.175 6.402 6.175 6.369 47,553 +0.25(+4.12%)
Mar 15, 2010 6.447 6.466 5.580 6.117 111,703 -0.29(-4.54%)
Mar 12, 2010 6.453 6.453 6.408 6.408 11,134 -0.02(-0.30%)
Mar 11, 2010 6.428 6.428 6.428 6.428 154 +0.03(+0.40%)
Mar 10, 2010 6.386 6.434 6.369 6.402 30,465 +0.01(+0.10%)
Mar 09, 2010 6.369 6.395 6.366 6.395 10,979 +0.05(+0.71%)
Mar 08, 2010 6.356 6.356 6.337 6.350 7,973 -0.03(-0.41%)
Mar 05, 2010 6.353 6.376 6.353 6.376 771 +0.04(+0.61%)
Mar 04, 2010 6.453 6.453 6.272 6.337 27,214 +0.08(+1.34%)
Mar 03, 2010 6.253 6.253 6.253 6.253 309 -0.01(-0.10%)
Mar 02, 2010 6.169 6.259 6.169 6.259 18,093 +0.06(+1.04%)
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.