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

Kennedy-Wilson Holdings Inc (NY: KW )

8.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2011 7.022 7.042 6.984 7.022 61,875 +0.00(+0.00%)
Mar 30, 2011 7.042 7.042 6.997 7.022 37,016 +0.01(+0.18%)
Mar 29, 2011 6.971 7.042 6.971 7.010 34,071 +0.02(+0.28%)
Mar 28, 2011 6.977 7.016 6.945 6.990 41,773 +0.01(+0.19%)
Mar 25, 2011 6.984 7.016 6.951 6.977 29,767 -0.01(-0.18%)
Mar 24, 2011 6.997 7.022 6.951 6.990 43,645 +0.00(+0.00%)
Mar 23, 2011 6.900 7.003 6.867 6.990 53,090 +0.06(+0.84%)
Mar 22, 2011 6.816 6.938 6.816 6.932 27,694 +0.10(+1.52%)
Mar 21, 2011 6.774 6.841 6.757 6.828 78,077 +0.12(+1.73%)
Mar 18, 2011 6.641 6.712 6.609 6.712 122,321 +0.09(+1.37%)
Mar 17, 2011 6.712 6.719 6.596 6.622 48,124 -0.02(-0.29%)
Mar 16, 2011 6.628 6.712 6.596 6.641 83,018 -0.01(-0.10%)
Mar 15, 2011 6.647 6.706 6.596 6.647 267,338 -0.05(-0.77%)
Mar 14, 2011 6.673 6.874 6.673 6.699 50,139 -0.03(-0.48%)
Mar 11, 2011 6.777 6.783 6.722 6.731 44,678 -0.05(-0.76%)
Mar 10, 2011 6.951 6.951 6.783 6.783 94,351 -0.23(-3.23%)
Mar 09, 2011 7.022 7.035 6.990 7.010 11,957 +0.00(+0.00%)
Mar 08, 2011 6.945 7.029 6.919 7.010 36,920 +0.08(+1.21%)
Mar 07, 2011 6.951 6.958 6.874 6.925 64,928 +0.00(+0.00%)
Mar 04, 2011 6.977 7.048 6.900 6.925 133,037 -0.06(-0.83%)
Mar 03, 2011 6.958 6.997 6.932 6.984 50,096 +0.07(+1.03%)
Mar 02, 2011 6.938 6.938 6.867 6.913 44,620 -0.04(-0.56%)
Mar 01, 2011 7.139 7.158 6.932 6.951 66,321 -0.16(-2.27%)
Feb 28, 2011 7.158 7.158 7.029 7.113 102,899 +0.00(+0.00%)
Feb 25, 2011 7.029 7.113 7.022 7.113 52,939 +0.11(+1.57%)
Feb 24, 2011 6.893 7.022 6.841 7.003 229,457 +0.12(+1.79%)
Feb 23, 2011 7.035 7.035 6.874 6.880 101,537 -0.15(-2.12%)
Feb 22, 2011 7.081 7.081 7.010 7.029 90,969 -0.10(-1.36%)
Feb 18, 2011 7.113 7.132 7.042 7.126 263,303 +0.03(+0.46%)
Feb 17, 2011 6.951 7.100 6.938 7.094 58,357 +0.14(+1.95%)
Feb 16, 2011 7.016 7.016 6.932 6.958 70,467 -0.03(-0.37%)
Feb 15, 2011 7.042 7.055 6.958 6.984 62,600 +0.01(+0.09%)
Feb 14, 2011 6.971 7.048 6.958 6.977 126,495 -0.01(-0.09%)
Feb 11, 2011 6.977 6.984 6.945 6.984 27,783 +0.00(+0.00%)
Feb 10, 2011 6.919 6.984 6.919 6.984 100,824 +0.04(+0.56%)
Feb 09, 2011 6.900 6.951 6.867 6.945 99,704 +0.03(+0.37%)
Feb 08, 2011 6.945 6.945 6.887 6.919 90,792 -0.05(-0.74%)
Feb 07, 2011 6.919 6.971 6.913 6.971 36,804 +0.04(+0.56%)
Feb 04, 2011 6.867 6.951 6.841 6.932 95,721 +0.04(+0.56%)
Feb 03, 2011 6.971 6.977 6.848 6.893 55,465 -0.06(-0.93%)
Feb 02, 2011 6.925 6.971 6.673 6.958 111,252 +0.01(+0.19%)
Feb 01, 2011 6.854 6.951 6.803 6.945 393,408 +0.12(+1.80%)
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.