Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.24 +0.04 (+0.44%)

Streaming Delayed Price Updated: 12:17 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.44	17.65	17.34	17.59	418,628	+0.16(+0.90%)
Jun 27, 2014	17.21	17.55	17.21	17.44	1,152,702	+0.09(+0.49%)
Jun 26, 2014	17.42	17.44	17.23	17.35	293,753	+0.01(+0.04%)
Jun 25, 2014	17.01	17.35	17.01	17.34	284,122	+0.21(+1.22%)
Jun 24, 2014	17.20	17.33	17.09	17.14	505,238	-0.10(-0.61%)
Jun 23, 2014	17.39	17.50	17.00	17.24	693,653	+0.05(+0.30%)
Jun 20, 2014	17.15	17.20	17.08	17.19	669,911	+0.04(+0.23%)
Jun 19, 2014	17.31	17.31	17.06	17.15	690,812	-0.16(-0.91%)
Jun 18, 2014	17.23	17.33	17.04	17.31	532,357	+0.10(+0.57%)
Jun 17, 2014	17.14	17.23	17.01	17.21	462,126	+0.07(+0.42%)
Jun 16, 2014	17.03	17.14	16.99	17.14	375,938	+0.11(+0.65%)
Jun 13, 2014	17.04	17.06	16.78	17.02	230,147	+0.07(+0.39%)
Jun 12, 2014	16.88	17.05	16.85	16.96	453,620	+0.01(+0.08%)
Jun 11, 2014	17.00	17.06	16.86	16.95	685,193	-0.12(-0.69%)
Jun 10, 2014	17.00	17.09	16.89	17.06	557,754	+0.15(+0.89%)
Jun 06, 2014	16.76	16.96	16.66	16.91	997,992	+0.29(+1.77%)
Jun 05, 2014	16.12	16.70	16.04	16.62	541,609	+0.46(+2.83%)
Jun 04, 2014	15.96	16.21	15.92	16.16	372,036	+0.14(+0.90%)
Jun 03, 2014	16.02	16.10	15.93	16.02	621,324	-0.08(-0.53%)

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.