Skip to main content

Kennedy-Wilson Holdings Inc (NY: KW )

10.69 -0.43 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.96 18.08 17.76 17.91 823,551 -0.15(-0.85%)
May 27, 2022 18.05 18.18 17.93 18.06 462,655 +0.14(+0.81%)
May 26, 2022 17.98 18.13 17.91 17.92 1,819,333 +0.04(+0.24%)
May 25, 2022 17.68 17.98 17.53 17.87 542,515 +0.10(+0.57%)
May 24, 2022 17.53 17.78 17.14 17.77 391,217 +0.22(+1.26%)
May 23, 2022 17.65 17.78 17.41 17.55 352,822 +0.09(+0.49%)
May 20, 2022 17.65 17.65 17.14 17.47 347,229 -0.02(-0.10%)
May 19, 2022 17.74 17.91 17.47 17.48 420,273 -0.37(-2.10%)
May 18, 2022 18.16 18.33 17.70 17.86 454,488 -0.49(-2.69%)
May 17, 2022 17.93 18.43 17.82 18.35 414,387 +0.65(+3.70%)
May 16, 2022 17.65 17.79 17.44 17.70 387,097 -0.06(-0.34%)
May 13, 2022 17.53 17.82 17.40 17.76 479,817 +0.31(+1.75%)
May 12, 2022 17.32 17.50 17.07 17.45 418,652 +0.24(+1.38%)
May 11, 2022 17.35 17.70 17.17 17.21 406,678 -0.05(-0.30%)
May 10, 2022 17.72 17.87 17.09 17.26 491,077 -0.28(-1.60%)
May 09, 2022 17.98 18.05 17.40 17.54 547,480 -0.70(-3.82%)
May 06, 2022 18.68 18.68 17.98 18.24 561,402 -0.44(-2.37%)
May 05, 2022 18.71 19.14 18.44 18.68 613,955 -0.37(-1.96%)
May 04, 2022 19.01 19.21 18.68 19.06 433,954 -0.01(-0.04%)
May 03, 2022 18.84 19.20 18.72 19.07 463,223 +0.21(+1.13%)
May 02, 2022 19.21 19.44 18.56 18.85 594,674 -0.32(-1.69%)
Apr 29, 2022 19.77 19.90 19.09 19.18 686,301 -0.67(-3.38%)
Apr 28, 2022 19.60 19.90 19.40 19.85 294,491 +0.45(+2.32%)
Apr 27, 2022 19.61 19.71 19.37 19.40 376,865 -0.09(-0.48%)
Apr 26, 2022 19.83 20.06 19.44 19.49 651,966 -0.61(-3.05%)
Apr 25, 2022 20.12 20.20 19.69 20.10 476,666 -0.17(-0.84%)
Apr 22, 2022 20.40 20.50 20.26 20.27 367,295 -0.23(-1.12%)
Apr 21, 2022 20.76 20.84 20.45 20.50 460,609 -0.13(-0.62%)
Apr 20, 2022 20.44 20.80 20.44 20.63 458,246 +0.31(+1.55%)
Apr 19, 2022 20.01 20.39 20.01 20.32 469,403 +0.42(+2.09%)
Apr 18, 2022 20.15 20.26 19.81 19.90 414,926 -0.25(-1.22%)
Apr 14, 2022 20.33 20.54 20.09 20.15 509,961 -0.08(-0.38%)
Apr 13, 2022 19.92 20.26 19.92 20.22 458,841 +0.31(+1.54%)
Apr 12, 2022 19.90 20.20 19.79 19.92 481,819 +0.04(+0.21%)
Apr 11, 2022 20.15 20.33 19.86 19.87 424,604 -0.36(-1.77%)
Apr 08, 2022 20.28 20.37 20.06 20.23 557,015 -0.07(-0.34%)
Apr 07, 2022 20.60 20.72 20.16 20.30 519,779 -0.37(-1.77%)
Apr 06, 2022 20.52 20.77 20.38 20.66 513,743 +0.09(+0.41%)
Apr 05, 2022 20.98 21.23 20.53 20.58 508,017 -0.47(-2.22%)
Apr 04, 2022 21.23 21.23 20.70 21.05 405,386 -0.14(-0.68%)
Apr 01, 2022 20.86 21.21 20.74 21.19 539,648 +0.45(+2.17%)
Mar 31, 2022 21.17 21.20 20.71 20.74 736,193 -0.31(-1.45%)
Mar 30, 2022 21.22 21.45 20.93 21.05 470,640 -0.20(-0.92%)
Mar 29, 2022 20.93 21.31 20.88 21.24 816,924 +0.45(+2.19%)
Mar 28, 2022 20.59 20.82 20.36 20.79 670,620 +0.25(+1.23%)
Mar 25, 2022 20.12 20.55 20.12 20.53 591,749 +0.45(+2.27%)
Mar 24, 2022 19.77 20.08 19.71 20.08 875,999 +0.32(+1.62%)
Mar 23, 2022 19.69 19.88 19.63 19.76 517,356 -0.07(-0.34%)
Mar 22, 2022 19.77 19.96 19.71 19.83 449,010 +0.18(+0.90%)
Mar 21, 2022 19.98 19.99 19.51 19.65 637,416 +0.04(+0.21%)
Mar 18, 2022 19.85 19.85 19.51 19.61 2,356,380 -0.08(-0.39%)
Mar 17, 2022 19.52 19.81 19.50 19.68 692,900 +0.00(+0.00%)
Mar 16, 2022 19.61 19.90 19.18 19.68 677,496 +0.32(+1.65%)
Mar 15, 2022 19.52 19.71 19.15 19.36 545,495 -0.13(-0.69%)
Mar 14, 2022 19.44 19.80 19.36 19.50 1,207,940 +0.38(+1.98%)
Mar 11, 2022 19.12 19.41 19.04 19.12 534,627 +0.08(+0.40%)
Mar 10, 2022 18.43 19.09 18.34 19.04 824,202 +0.33(+1.76%)
Mar 09, 2022 18.72 18.97 18.68 18.72 425,659 +0.40(+2.16%)
Mar 08, 2022 18.42 18.65 18.23 18.32 425,358 +0.08(+0.42%)
Mar 07, 2022 18.41 18.49 18.20 18.24 516,364 -0.28(-1.50%)
Mar 04, 2022 18.44 18.77 18.18 18.52 502,474 -0.26(-1.39%)
Mar 03, 2022 18.42 18.78 18.27 18.78 433,847 +0.38(+2.06%)
Mar 02, 2022 18.00 18.48 18.00 18.40 538,440 +0.50(+2.77%)
Mar 01, 2022 18.68 18.80 17.78 17.91 934,180 -0.74(-3.97%)
Feb 28, 2022 18.94 19.11 18.42 18.65 1,182,061 -0.54(-2.81%)
Feb 25, 2022 19.02 19.21 18.95 19.19 612,503 +0.32(+1.70%)
Feb 24, 2022 18.66 18.94 18.18 18.87 1,214,047 -0.12(-0.62%)
Feb 23, 2022 19.36 19.46 18.94 18.98 640,251 -0.29(-1.49%)
Feb 22, 2022 19.68 19.68 19.09 19.27 854,129 -0.35(-1.76%)
Feb 18, 2022 19.62 0 +0.37(+1.93%)
Feb 17, 2022 18.89 19.25 18.79 19.25 734,046 +0.17(+0.88%)
Feb 16, 2022 18.89 19.17 18.89 19.08 213,202 +0.18(+0.94%)
Feb 15, 2022 18.66 18.99 18.63 18.90 281,609 +0.27(+1.45%)
Feb 14, 2022 18.74 18.85 18.56 18.63 337,550 -0.15(-0.81%)
Feb 11, 2022 19.04 19.10 18.63 18.78 442,154 -0.12(-0.62%)
Feb 10, 2022 19.13 19.30 18.77 18.90 531,779 -0.47(-2.43%)
Feb 09, 2022 19.14 19.37 19.06 19.37 431,456 +0.31(+1.63%)
Feb 08, 2022 19.15 19.23 19.01 19.06 270,510 -0.04(-0.22%)
Feb 07, 2022 19.06 19.32 19.06 19.10 274,873 +0.02(+0.09%)
Feb 04, 2022 19.17 19.31 18.77 19.09 375,273 -0.18(-0.92%)
Feb 03, 2022 19.28 19.26 449,134 -0.17(-0.87%)
Feb 02, 2022 19.24 19.48 19.08 19.43 780,359 +0.18(+0.92%)
Feb 01, 2022 18.77 19.27 18.77 19.25 635,170 +0.34(+1.78%)
Jan 31, 2022 18.45 18.95 18.92 837,490 +0.27(+1.45%)
Jan 28, 2022 18.29 18.65 18.02 18.65 434,453 +0.32(+1.75%)
Jan 27, 2022 18.67 18.93 18.33 18.33 374,007 -0.15(-0.82%)
Jan 26, 2022 18.92 19.19 18.39 18.48 433,524 -0.25(-1.35%)
Jan 25, 2022 18.30 18.97 18.30 18.73 657,950 +0.15(+0.82%)
Jan 24, 2022 18.49 18.63 18.03 18.58 765,481 -0.13(-0.72%)
Jan 21, 2022 18.77 19.10 18.57 18.72 452,734 -0.04(-0.22%)
Jan 20, 2022 19.09 19.33 18.72 18.76 326,238 -0.39(-2.02%)
Jan 19, 2022 19.71 19.73 19.12 19.14 346,525 -0.61(-3.11%)
Jan 18, 2022 20.03 20.15 19.72 19.76 359,683 -0.40(-2.01%)
Jan 14, 2022 20.16 0 +0.03(+0.17%)
Jan 13, 2022 20.17 20.32 20.00 20.13 701,358 +0.09(+0.46%)
Jan 12, 2022 20.00 20.15 19.93 20.04 375,921 +0.03(+0.17%)
Jan 11, 2022 20.15 20.18 19.81 20.00 465,219 -0.03(-0.13%)
Jan 10, 2022 20.37 20.57 20.02 20.03 436,908 -0.37(-1.82%)
Jan 07, 2022 20.48 20.64 20.38 20.40 372,746 -0.08(-0.41%)
Jan 06, 2022 20.59 20.81 20.43 20.48 405,706 +0.03(+0.16%)
Jan 05, 2022 20.85 20.90 20.38 20.45 778,489 -0.31(-1.50%)
Jan 04, 2022 20.47 20.79 20.29 20.76 908,006 +0.38(+1.86%)
Jan 03, 2022 20.20 20.44 20.16 20.38 716,429 +0.27(+1.34%)
Dec 31, 2021 19.82 20.22 19.82 20.11 416,501 +0.22(+1.10%)
Dec 30, 2021 19.97 20.13 19.89 19.89 559,815 -0.01(-0.04%)
Dec 29, 2021 19.75 19.93 19.69 19.90 412,779 +0.14(+0.72%)
Dec 28, 2021 19.60 19.89 19.55 19.76 449,503 +0.08(+0.42%)
Dec 27, 2021 19.51 19.68 19.34 19.68 411,463 +0.14(+0.73%)
Dec 23, 2021 19.59 19.61 19.48 19.54 303,519 +0.05(+0.26%)
Dec 22, 2021 19.31 19.51 19.23 19.49 405,028 +0.20(+1.04%)
Dec 21, 2021 18.86 19.38 18.86 19.29 613,242 +0.58(+3.07%)
Dec 20, 2021 18.55 18.74 18.20 18.71 702,837 -0.07(-0.36%)
Dec 17, 2021 18.63 18.98 18.63 18.78 1,326,088 +0.03(+0.18%)
Dec 16, 2021 18.87 18.97 18.67 18.74 535,047 +0.04(+0.22%)
Dec 15, 2021 18.58 18.72 18.45 18.70 906,415 +0.08(+0.45%)
Dec 14, 2021 18.67 18.99 18.58 18.62 838,612 -0.01(-0.04%)
Dec 13, 2021 18.59 18.76 18.51 18.63 706,287 -0.08(-0.45%)
Dec 10, 2021 18.93 18.99 18.69 18.71 396,935 -0.10(-0.53%)
Dec 09, 2021 18.83 18.91 18.75 18.81 388,848 -0.18(-0.97%)
Dec 08, 2021 18.99 19.07 18.91 18.99 332,617 +0.11(+0.57%)
Dec 07, 2021 19.18 19.22 18.87 18.89 474,444 -0.10(-0.53%)
Dec 06, 2021 18.79 19.18 18.79 18.99 865,881 +0.48(+2.57%)
Dec 03, 2021 18.79 18.84 18.40 18.51 434,306 -0.23(-1.25%)
Dec 02, 2021 18.21 18.85 18.19 18.74 611,150 +0.62(+3.40%)
Dec 01, 2021 18.54 18.92 18.13 18.13 827,282 +0.04(+0.23%)
Nov 30, 2021 18.50 18.60 18.04 18.09 882,573 -0.60(-3.21%)
Nov 29, 2021 19.01 19.01 18.61 18.69 479,009 -0.16(-0.84%)
Nov 26, 2021 19.05 19.12 18.53 18.84 377,050 -0.66(-3.38%)
Nov 24, 2021 19.39 19.59 19.32 19.50 441,754 +0.16(+0.82%)
Nov 23, 2021 19.34 19.45 19.26 19.34 360,406 +0.01(+0.04%)
Nov 22, 2021 19.45 19.59 19.34 19.34 470,328 -0.08(-0.39%)
Nov 19, 2021 19.39 19.54 19.34 19.41 395,538 -0.13(-0.68%)
Nov 18, 2021 19.55 19.62 19.49 19.54 548,069 +0.18(+0.95%)
Nov 17, 2021 19.36 19.40 19.04 19.36 372,730 -0.16(-0.81%)
Nov 16, 2021 19.92 19.94 19.51 19.52 373,562 -0.41(-2.05%)
Nov 15, 2021 19.93 20.00 19.84 19.93 422,605 +0.15(+0.76%)
Nov 12, 2021 19.86 19.90 19.74 19.78 369,754 -0.03(-0.17%)
Nov 11, 2021 19.66 19.92 19.62 19.81 445,819 +0.11(+0.55%)
Nov 10, 2021 19.70 19.70 368,317 +0.00(+0.00%)
Nov 09, 2021 19.82 19.84 19.63 19.70 388,080 -0.08(-0.38%)
Nov 08, 2021 20.03 20.03 19.70 19.78 582,778 -0.17(-0.84%)
Nov 05, 2021 19.65 20.02 19.52 19.94 655,785 +0.55(+2.84%)
Nov 04, 2021 19.29 19.67 19.19 19.39 621,635 +0.32(+1.66%)
Nov 03, 2021 18.72 19.10 18.72 19.08 531,851 +0.35(+1.87%)
Nov 02, 2021 18.94 18.94 18.72 18.73 336,286 -0.13(-0.71%)
Nov 01, 2021 18.74 18.89 18.80 18.86 540,349 +0.21(+1.12%)
Oct 29, 2021 18.85 18.89 18.64 18.65 770,041 -0.27(-1.41%)
Oct 28, 2021 18.64 18.94 18.64 18.92 393,675 +0.23(+1.20%)
Oct 27, 2021 18.80 18.87 18.69 18.69 311,219 -0.15(-0.80%)
Oct 26, 2021 18.78 18.84 394,969 +0.00(+0.00%)
Oct 25, 2021 18.88 18.90 18.79 18.84 277,095 -0.04(-0.22%)
Oct 22, 2021 18.79 18.94 18.79 18.89 287,433 +0.08(+0.44%)
Oct 21, 2021 18.97 18.97 18.75 18.80 263,629 -0.03(-0.13%)
Oct 20, 2021 18.65 18.89 18.65 18.83 381,744 +0.08(+0.44%)
Oct 19, 2021 18.79 18.90 18.74 18.74 277,350 -0.08(-0.44%)
Oct 18, 2021 18.82 18.99 18.80 18.83 353,791 -0.05(-0.27%)
Oct 15, 2021 19.04 19.15 18.86 18.88 538,695 +0.07(+0.35%)
Oct 14, 2021 18.76 18.84 18.70 18.81 351,739 +0.19(+1.03%)
Oct 13, 2021 18.65 18.69 18.40 18.62 547,126 -0.04(-0.22%)
Oct 12, 2021 18.55 18.68 18.37 18.66 669,813 +0.33(+1.82%)
Oct 11, 2021 18.28 18.41 18.20 18.33 367,220 +0.12(+0.64%)
Oct 08, 2021 18.14 18.36 18.13 18.21 314,736 +0.05(+0.28%)
Oct 07, 2021 18.20 18.36 18.09 18.16 449,791 +0.02(+0.09%)
Oct 06, 2021 17.79 18.14 17.72 18.14 283,197 +0.22(+1.21%)
Oct 05, 2021 18.08 18.08 17.79 17.93 383,414 -0.08(-0.46%)
Oct 04, 2021 17.96 18.14 17.92 18.01 333,021 +0.05(+0.28%)
Oct 01, 2021 17.68 18.14 17.66 17.96 419,326 +0.52(+2.96%)
Sep 30, 2021 17.94 17.94 17.43 17.44 385,408 -0.38(-2.11%)
Sep 29, 2021 17.79 17.92 17.67 17.82 315,396 +0.13(+0.75%)
Sep 28, 2021 17.70 17.91 17.62 17.69 383,407 -0.12(-0.70%)
Sep 27, 2021 17.87 18.08 17.80 17.81 358,617 +0.02(+0.14%)
Sep 24, 2021 17.77 17.92 17.76 17.78 294,098 -0.03(-0.19%)
Sep 23, 2021 17.73 18.03 17.68 17.82 488,485 +0.19(+1.08%)
Sep 22, 2021 17.51 17.86 17.51 17.63 480,297 +0.25(+1.42%)
Sep 21, 2021 17.37 17.51 17.25 17.38 420,485 +0.17(+1.01%)
Sep 20, 2021 17.18 17.38 17.07 17.21 572,490 -0.26(-1.51%)
Sep 17, 2021 17.83 17.83 17.42 17.47 2,292,317 -0.29(-1.63%)
Sep 16, 2021 17.92 18.00 17.62 17.76 385,119 -0.13(-0.74%)
Sep 15, 2021 17.74 17.97 17.61 17.89 495,442 +0.16(+0.88%)
Sep 14, 2021 17.88 17.88 17.60 17.73 370,716 -0.08(-0.46%)
Sep 13, 2021 17.70 17.88 17.62 17.82 439,449 +0.26(+1.46%)
Sep 10, 2021 17.93 18.05 17.55 17.56 410,500 -0.32(-1.80%)
Sep 09, 2021 18.06 18.20 17.88 17.88 405,795 -0.21(-1.19%)
Sep 08, 2021 18.07 18.19 17.98 18.10 406,458 -0.04(-0.23%)
Sep 07, 2021 18.38 18.44 18.03 18.14 504,327 -0.24(-1.30%)
Sep 03, 2021 18.30 18.38 18.17 18.38 608,605 +0.07(+0.36%)
Sep 02, 2021 18.25 18.35 18.03 18.31 428,689 +0.12(+0.68%)
Sep 01, 2021 18.22 18.36 18.11 18.19 466,699 +0.04(+0.23%)
Aug 31, 2021 18.30 18.44 18.06 18.15 990,354 -0.14(-0.77%)
Aug 30, 2021 18.14 18.32 17.96 18.29 984,203 +0.21(+1.14%)
Aug 27, 2021 17.66 18.13 17.61 18.08 845,432 +0.49(+2.77%)
Aug 26, 2021 17.58 17.70 17.49 17.59 600,974 +0.08(+0.47%)
Aug 25, 2021 17.49 17.65 17.32 17.51 566,798 -0.01(-0.05%)
Aug 24, 2021 17.60 17.61 17.43 17.52 476,872 -0.03(-0.19%)
Aug 23, 2021 17.68 17.70 17.55 17.55 700,373 +0.01(+0.05%)
Aug 20, 2021 17.26 17.59 17.17 17.54 485,751 +0.26(+1.48%)
Aug 19, 2021 17.19 17.31 17.07 17.29 539,113 -0.02(-0.10%)
Aug 18, 2021 17.33 17.44 17.24 17.31 464,898 -0.03(-0.19%)
Aug 17, 2021 17.36 17.50 17.26 17.34 404,141 -0.16(-0.90%)
Aug 16, 2021 17.59 17.74 17.44 17.50 519,639 -0.12(-0.70%)
Aug 13, 2021 17.63 17.65 17.47 17.62 356,999 +0.02(+0.14%)
Aug 12, 2021 17.48 17.67 17.37 17.59 358,632 +0.07(+0.38%)
Aug 11, 2021 17.58 17.58 17.39 17.53 596,070 +0.19(+1.09%)
Aug 10, 2021 17.28 17.50 17.28 17.34 602,072 +0.03(+0.19%)
Aug 09, 2021 17.05 17.33 16.84 17.31 906,444 +0.14(+0.82%)
Aug 06, 2021 17.37 17.37 17.02 17.17 355,797 -0.08(-0.48%)
Aug 05, 2021 16.60 17.39 16.59 17.25 675,603 +0.71(+4.29%)
Aug 04, 2021 16.56 16.84 16.52 16.54 577,886 -0.18(-1.09%)
Aug 03, 2021 16.46 16.73 16.38 16.72 645,557 +0.23(+1.40%)
Aug 02, 2021 16.71 17.07 16.42 16.49 640,710 -0.17(-1.04%)
Jul 30, 2021 16.55 16.89 16.55 16.66 553,811 +0.12(+0.70%)
Jul 29, 2021 16.62 16.74 16.50 16.55 375,393 +0.10(+0.60%)
Jul 28, 2021 16.47 16.62 16.30 16.45 243,518 +0.05(+0.30%)
Jul 27, 2021 16.41 16.59 16.35 16.40 522,596 -0.08(-0.50%)
Jul 26, 2021 16.32 16.51 16.28 16.48 352,569 +0.23(+1.42%)
Jul 23, 2021 16.26 16.34 16.13 16.25 333,768 +0.12(+0.77%)
Jul 22, 2021 16.32 16.39 15.99 16.13 316,792 -0.32(-1.96%)
Jul 21, 2021 16.42 16.60 16.38 16.45 496,017 +0.15(+0.91%)
Jul 20, 2021 15.66 16.46 15.65 16.30 634,260 +0.65(+4.17%)
Jul 19, 2021 16.04 16.07 15.47 15.65 588,646 -0.67(-4.10%)
Jul 16, 2021 16.52 16.61 16.25 16.32 656,453 -0.06(-0.35%)
Jul 15, 2021 16.24 16.43 16.20 16.37 319,871 +0.09(+0.56%)
Jul 14, 2021 16.27 16.39 16.21 16.28 219,020 +0.03(+0.20%)
Jul 13, 2021 16.62 16.62 16.23 16.25 274,102 -0.44(-2.62%)
Jul 12, 2021 16.44 16.72 16.30 16.69 387,622 +0.21(+1.30%)
Jul 09, 2021 16.27 16.50 16.27 16.47 395,439 +0.38(+2.36%)
Jul 08, 2021 16.17 16.37 15.97 16.09 485,900 -0.23(-1.42%)
Jul 07, 2021 16.34 16.48 16.18 16.32 403,637 -0.13(-0.80%)
Jul 06, 2021 16.55 16.55 16.12 16.46 413,619 -0.11(-0.65%)
Jul 02, 2021 16.69 16.71 16.42 16.56 366,979 -0.09(-0.55%)
Jul 01, 2021 16.78 16.83 16.51 16.65 542,328 +0.26(+1.56%)
Jun 30, 2021 16.31 16.59 16.31 16.40 806,711 +0.07(+0.40%)
Jun 29, 2021 16.41 16.49 16.24 16.33 708,900 -0.05(-0.30%)
Jun 28, 2021 16.82 16.90 16.19 16.38 768,657 -0.49(-2.90%)
Jun 25, 2021 16.68 16.93 16.61 16.87 2,819,297 +0.29(+1.72%)
Jun 24, 2021 16.41 16.60 16.33 16.59 524,354 +0.23(+1.40%)
Jun 23, 2021 16.31 16.45 16.13 16.36 510,831 +0.12(+0.75%)
Jun 22, 2021 16.29 16.36 16.18 16.23 283,801 -0.14(-0.85%)
Jun 21, 2021 16.21 16.41 16.07 16.37 398,456 +0.40(+2.50%)
Jun 18, 2021 15.94 15.97 15.84 15.97 1,718,080 -0.05(-0.31%)
Jun 17, 2021 16.23 16.28 15.92 16.02 462,598 -0.25(-1.55%)
Jun 16, 2021 16.54 16.56 16.26 16.28 514,705 -0.29(-1.77%)
Jun 15, 2021 16.69 16.69 16.43 16.57 487,004 -0.14(-0.83%)
Jun 14, 2021 16.83 16.85 16.58 16.71 504,591 -0.14(-0.82%)
Jun 11, 2021 16.81 16.85 16.74 16.85 440,799 +0.05(+0.29%)
Jun 10, 2021 16.86 16.86 16.65 16.80 375,785 +0.05(+0.29%)
Jun 09, 2021 16.68 16.76 16.55 16.75 321,394 +0.10(+0.59%)
Jun 08, 2021 16.53 16.75 16.48 16.65 389,551 +0.14(+0.84%)
Jun 07, 2021 16.36 16.59 16.35 16.51 422,846 +0.16(+1.00%)
Jun 04, 2021 16.49 16.51 16.27 16.35 370,331 -0.11(-0.69%)
Jun 03, 2021 16.50 16.50 16.37 16.46 293,442 -0.15(-0.89%)
Jun 02, 2021 16.68 16.68 16.41 16.61 444,784 +0.03(+0.20%)
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.