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

Kennedy-Wilson Holdings Inc (NY: KW )

10.90 -0.24 (-2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 28, 2010 7.044 7.236 7.012 7.044 66,456 +0.02(+0.27%)
May 27, 2010 7.044 7.044 6.897 7.025 77,833 +0.10(+1.48%)
May 26, 2010 7.042 7.057 6.885 6.923 56,368 -0.10(-1.45%)
May 25, 2010 7.012 7.032 7.000 7.025 12,718 -0.03(-0.45%)
May 24, 2010 7.019 7.134 7.012 7.057 54,182 +0.03(+0.36%)
May 21, 2010 7.012 7.083 7.012 7.032 12,213 -0.01(-0.09%)
May 20, 2010 7.134 7.185 6.987 7.038 79,542 +0.01(+0.09%)
May 19, 2010 7.115 7.383 7.032 7.032 253,999 -0.06(-0.90%)
May 18, 2010 7.293 7.345 7.095 7.095 24,784 -0.13(-1.86%)
May 17, 2010 7.281 7.338 7.214 7.230 27,244 -0.03(-0.35%)
May 14, 2010 7.255 7.345 7.185 7.255 20,355 +0.01(+0.18%)
May 13, 2010 7.274 7.415 7.121 7.242 33,346 -0.07(-0.96%)
May 12, 2010 7.376 7.402 7.217 7.313 131,822 -0.03(-0.43%)
May 11, 2010 7.408 7.447 7.338 7.345 54,176 +0.07(+0.97%)
May 10, 2010 7.431 7.472 7.198 7.274 60,987 +0.13(+1.88%)
May 07, 2010 7.255 7.389 7.083 7.140 51,835 -0.13(-1.76%)
May 06, 2010 7.408 7.466 6.393 7.268 71,481 -0.08(-1.04%)
May 05, 2010 7.402 7.402 7.313 7.345 42,354 +0.10(+1.32%)
May 04, 2010 7.134 7.319 7.127 7.249 108,061 +0.04(+0.53%)
May 03, 2010 7.089 7.428 7.025 7.210 80,065 +0.14(+1.99%)
Apr 30, 2010 7.038 7.134 7.035 7.070 66,232 +0.04(+0.64%)
Apr 29, 2010 7.051 7.054 6.993 7.025 84,250 -0.03(-0.45%)
Apr 28, 2010 7.025 7.057 6.987 7.057 43,998 +0.04(+0.55%)
Apr 27, 2010 6.987 7.038 6.949 7.019 40,957 -0.01(-0.09%)
Apr 26, 2010 7.019 7.064 7.012 7.025 29,280 +0.01(+0.09%)
Apr 23, 2010 7.012 7.025 6.993 7.019 49,432 -0.01(-0.09%)
Apr 22, 2010 7.012 7.028 7.006 7.025 30,689 +0.00(+0.00%)
Apr 21, 2010 6.955 7.025 6.866 7.025 35,543 +0.10(+1.48%)
Apr 20, 2010 6.925 7.012 6.897 6.923 103,187 +0.01(+0.09%)
Apr 19, 2010 6.904 7.025 6.866 6.917 45,494 +0.01(+0.18%)
Apr 16, 2010 6.974 7.054 6.904 6.904 393,312 -0.03(-0.46%)
Apr 15, 2010 6.961 7.032 6.936 6.936 119,228 -0.03(-0.37%)
Apr 14, 2010 6.866 6.961 6.866 6.961 41,493 +0.10(+1.49%)
Apr 13, 2010 6.783 6.859 6.719 6.859 65,504 +0.15(+2.29%)
Apr 12, 2010 6.693 6.770 6.636 6.706 205,162 +0.02(+0.29%)
Apr 09, 2010 6.674 6.738 6.616 6.687 90,523 +0.04(+0.58%)
Apr 08, 2010 6.610 6.648 6.546 6.648 50,340 +0.06(+0.97%)
Apr 07, 2010 6.546 6.585 6.482 6.585 25,835 +0.04(+0.59%)
Apr 06, 2010 6.444 6.546 6.425 6.546 69,524 +0.17(+2.71%)
Apr 05, 2010 6.514 6.514 6.374 6.374 30,453 -0.13(-1.96%)
Apr 01, 2010 6.482 6.502 6.502 6.502 26,148 +0.02(+0.30%)
Mar 31, 2010 6.393 6.514 6.355 6.482 36,780 +0.10(+1.50%)
Mar 30, 2010 6.450 6.482 6.374 6.387 9,238 -0.03(-0.50%)
Mar 29, 2010 6.399 6.540 6.399 6.418 2,192 +0.04(+0.60%)
Mar 26, 2010 5.876 6.610 5.480 6.380 70,255 -0.10(-1.58%)
Mar 25, 2010 6.514 6.514 6.450 6.482 4,384 +0.03(+0.50%)
Mar 24, 2010 6.470 6.533 6.425 6.450 19,653 +0.01(+0.15%)
Mar 23, 2010 6.514 6.642 6.406 6.441 118,843 +0.15(+2.39%)
Mar 22, 2010 6.323 6.323 6.291 6.291 7,717 -0.10(-1.50%)
Mar 19, 2010 6.374 6.387 6.291 6.387 30,376 +0.00(+0.00%)
Mar 18, 2010 6.387 6.387 6.355 6.387 4,853 +0.01(+0.10%)
Mar 17, 2010 6.323 6.387 6.323 6.380 18,609 +0.09(+1.42%)
Mar 16, 2010 6.099 6.323 6.099 6.291 48,148 +0.25(+4.12%)
Mar 15, 2010 6.367 6.387 5.512 6.042 113,100 -0.29(-4.54%)
Mar 12, 2010 6.374 6.374 6.329 6.329 11,273 -0.02(-0.30%)
Mar 11, 2010 6.348 6.348 6.348 6.348 156 +0.03(+0.40%)
Mar 10, 2010 6.307 6.355 6.291 6.323 30,846 +0.01(+0.10%)
Mar 09, 2010 6.291 6.316 6.288 6.316 11,117 +0.04(+0.71%)
Mar 08, 2010 6.278 6.278 6.259 6.272 8,073 -0.03(-0.41%)
Mar 05, 2010 6.275 6.297 6.275 6.297 781 +0.04(+0.61%)
Mar 04, 2010 6.374 6.374 6.195 6.259 27,554 +0.08(+1.34%)
Mar 03, 2010 6.176 6.176 6.176 6.176 313 -0.01(-0.10%)
Mar 02, 2010 6.093 6.182 6.093 6.182 18,319 +0.06(+1.04%)
Mar 01, 2010 6.137 6.182 6.099 6.118 184,243 -0.04(-0.62%)
Feb 26, 2010 6.157 6.163 6.118 6.157 29,341 +0.03(+0.42%)
Feb 24, 2010 6.099 6.131 6.131 6.131 102,089 +0.03(+0.52%)
Feb 23, 2010 6.054 6.099 6.054 6.099 2,329 +0.04(+0.58%)
Feb 22, 2010 6.093 6.099 6.016 6.064 939 -0.00(-0.05%)
Feb 19, 2010 6.099 6.131 6.067 6.067 12,676 -0.03(-0.52%)
Feb 18, 2010 6.099 6.099 6.099 6.099 782 +0.01(+0.21%)
Feb 17, 2010 6.003 6.099 5.997 6.086 24,426 +0.11(+1.93%)
Feb 16, 2010 5.978 5.997 5.898 5.971 7,202 -0.03(-0.53%)
Feb 12, 2010 6.003 6.003 6.003 6.003 79,542 +0.03(+0.53%)
Feb 11, 2010 5.971 5.971 5.971 5.971 313 +0.03(+0.54%)
Feb 10, 2010 5.984 5.984 5.908 5.939 6,106 -0.03(-0.53%)
Feb 09, 2010 5.952 5.971 5.939 5.971 13,152 +0.06(+1.08%)
Feb 08, 2010 5.971 5.971 5.908 5.908 12,360 -0.03(-0.54%)
Feb 05, 2010 5.939 5.952 5.930 5.939 8,611 +0.01(+0.22%)
Feb 04, 2010 5.901 5.965 5.901 5.927 4,697 +0.02(+0.32%)
Feb 03, 2010 5.908 5.908 5.812 5.908 53,941 -0.03(-0.54%)
Feb 02, 2010 5.831 5.939 5.812 5.939 26,170 +0.13(+2.20%)
Feb 01, 2010 5.876 5.876 5.812 5.812 153,483 -0.02(-0.33%)
Jan 29, 2010 5.825 5.837 5.812 5.831 5,636 -0.01(-0.11%)
Jan 28, 2010 5.786 5.837 5.780 5.837 5,339 +0.03(+0.44%)
Jan 27, 2010 6.042 6.042 5.754 5.812 64,432 -0.26(-4.21%)
Jan 26, 2010 5.984 6.067 5.971 6.067 27,871 +0.09(+1.50%)
Jan 25, 2010 5.971 6.029 5.971 5.978 1,094 -0.06(-0.95%)
Jan 22, 2010 5.939 6.061 5.908 6.035 4,227 +0.04(+0.64%)
Jan 21, 2010 5.748 5.997 5.748 5.997 3,444 +0.23(+3.93%)
Jan 20, 2010 5.748 5.770 5.748 5.770 939 -0.00(-0.06%)
Jan 19, 2010 5.748 5.773 5.742 5.773 6,552 -0.03(-0.55%)
Jan 15, 2010 5.767 5.805 5.805 5.805 9,081 +0.03(+0.44%)
Jan 14, 2010 5.780 5.799 5.764 5.780 183,792 +0.00(+0.00%)
Jan 13, 2010 5.780 5.780 5.780 5.780 1,722 +0.00(+0.00%)
Jan 12, 2010 5.780 5.780 5.761 5.780 70,147 +0.00(+0.00%)
Jan 11, 2010 5.780 5.780 5.780 5.780 12,136 +0.00(+0.00%)
Jan 08, 2010 5.754 5.876 5.754 5.780 22,007 +0.03(+0.56%)
Jan 07, 2010 5.742 5.748 5.735 5.748 374,083 +0.03(+0.45%)
Jan 06, 2010 5.729 5.761 5.716 5.722 68,111 +0.03(+0.45%)
Jan 05, 2010 5.690 5.729 5.684 5.697 5,253 +0.01(+0.22%)
Jan 04, 2010 5.748 5.754 5.684 5.684 577,086 -0.03(-0.56%)
Dec 31, 2009 5.710 5.716 5.716 5.716 34,134 +0.01(+0.11%)
Dec 30, 2009 5.742 5.748 5.678 5.710 5,791 -0.01(-0.11%)
Dec 29, 2009 5.722 5.722 5.716 5.716 3,757 -0.03(-0.56%)
Dec 28, 2009 5.780 5.780 5.748 5.748 13,685 -0.01(-0.22%)
Dec 24, 2009 5.748 5.767 5.748 5.761 1,565 -0.02(-0.33%)
Dec 23, 2009 5.780 5.786 5.780 5.780 293,210 +0.03(+0.44%)
Dec 22, 2009 5.754 5.754 5.754 5.754 313 +0.01(+0.11%)
Dec 21, 2009 5.773 5.773 5.748 5.748 115,868 -0.01(-0.11%)
Dec 18, 2009 5.767 5.793 5.754 5.754 8,768 -0.03(-0.44%)
Dec 17, 2009 5.837 5.837 5.780 5.780 4,697 -0.07(-1.20%)
Dec 16, 2009 5.882 5.882 5.850 5.850 3,131 -0.06(-0.97%)
Dec 15, 2009 5.876 5.908 5.876 5.908 8,611 +0.00(+0.00%)
Dec 14, 2009 5.844 5.908 5.844 5.908 12,834 +0.00(+0.00%)
Dec 11, 2009 5.965 5.997 5.908 5.908 19,057 -0.06(-0.96%)
Dec 10, 2009 5.908 6.035 5.908 5.965 25,678 +0.06(+0.97%)
Dec 09, 2009 5.844 5.908 5.844 5.908 22,860 +0.06(+1.09%)
Dec 08, 2009 5.748 5.844 5.748 5.844 4,227 +0.05(+0.88%)
Dec 07, 2009 5.908 5.939 5.754 5.793 14,405 +0.11(+1.91%)
Dec 04, 2009 5.748 5.754 5.652 5.684 36,971 -0.04(-0.78%)
Dec 03, 2009 5.748 5.748 5.729 5.729 24,269 -0.02(-0.33%)
Dec 02, 2009 5.748 5.748 5.722 5.748 31,002 +0.01(+0.22%)
Dec 01, 2009 5.773 5.805 5.684 5.735 16,149 -0.04(-0.66%)
Nov 30, 2009 5.812 5.812 5.716 5.773 41,325 -0.04(-0.66%)
Nov 27, 2009 5.844 5.959 5.748 5.812 23,375 +0.03(+0.55%)
Nov 25, 2009 5.844 5.844 5.748 5.780 26,613 -0.04(-0.70%)
Nov 24, 2009 5.920 5.920 5.821 5.821 5,323 -0.12(-2.00%)
Nov 23, 2009 5.965 5.971 5.914 5.939 3,601 -0.03(-0.53%)
Nov 20, 2009 6.010 6.010 5.939 5.971 404,334 -0.06(-1.06%)
Nov 19, 2009 5.908 6.067 5.818 6.035 80,960 +0.03(+0.42%)
Nov 18, 2009 6.163 6.163 5.908 6.010 363,863 -0.19(-2.99%)
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.