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

Kennedy-Wilson Holdings Inc (NY: KW )

10.34 +0.14 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2012 8.807 8.962 8.665 8.846 1,095,888 -0.02(-0.22%)
Jul 30, 2012 8.885 9.085 8.762 8.865 340,399 +0.01(+0.15%)
Jul 27, 2012 8.652 8.859 8.561 8.852 349,574 +0.21(+2.47%)
Jul 26, 2012 8.730 8.730 8.574 8.639 223,448 -0.03(-0.30%)
Jul 25, 2012 8.568 8.665 8.467 8.665 332,546 +0.16(+1.82%)
Jul 24, 2012 8.510 8.568 8.484 8.510 324,231 -0.01(-0.08%)
Jul 23, 2012 8.497 8.568 8.406 8.516 345,267 -0.08(-0.98%)
Jul 20, 2012 8.600 8.723 8.510 8.600 926,797 -0.02(-0.23%)
Jul 19, 2012 8.458 8.646 8.419 8.620 4,775,098 -0.13(-1.48%)
Jul 18, 2012 8.755 8.898 8.652 8.749 155,595 -0.01(-0.07%)
Jul 17, 2012 8.911 9.014 8.749 8.755 239,245 -0.39(-4.24%)
Jul 16, 2012 9.383 9.383 9.137 9.143 123,235 -0.23(-2.48%)
Jul 13, 2012 9.376 9.402 9.247 9.376 145,308 +0.05(+0.49%)
Jul 12, 2012 9.228 9.350 9.079 9.331 148,794 +0.06(+0.63%)
Jul 11, 2012 9.098 9.279 9.098 9.273 96,943 +0.16(+1.77%)
Jul 10, 2012 9.072 9.131 9.008 9.111 96,825 +0.06(+0.64%)
Jul 09, 2012 9.072 9.105 9.014 9.053 144,028 -0.03(-0.36%)
Jul 06, 2012 9.156 9.182 9.046 9.085 101,220 -0.17(-1.82%)
Jul 05, 2012 9.279 9.331 9.208 9.253 76,147 -0.03(-0.28%)
Jul 03, 2012 9.156 9.305 9.156 9.279 85,652 +0.10(+1.13%)
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.