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

Kennedy-Wilson Holdings Inc (NY: KW )

10.22 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 6.350 6.376 6.292 6.376 2,165 -0.01(-0.10%)
Aug 30, 2010 6.337 6.434 6.337 6.382 57,831 +0.01(+0.10%)
Aug 27, 2010 6.376 6.389 6.182 6.376 58,491 +0.23(+3.79%)
Aug 26, 2010 6.143 6.201 6.137 6.143 708 +0.00(+0.00%)
Aug 25, 2010 6.085 6.143 6.085 6.143 702 +0.01(+0.11%)
Aug 24, 2010 6.182 6.201 6.137 6.137 2,850 -0.08(-1.35%)
Aug 23, 2010 6.208 6.227 6.182 6.221 50,374 +0.05(+0.84%)
Aug 20, 2010 6.240 6.240 6.162 6.169 108,722 -0.04(-0.63%)
Aug 19, 2010 6.363 6.363 6.175 6.208 2,449 -0.16(-2.44%)
Aug 18, 2010 6.434 6.434 6.344 6.363 10,896 -0.08(-1.30%)
Aug 17, 2010 6.363 6.453 6.363 6.447 1,691 +0.12(+1.94%)
Aug 16, 2010 6.305 6.344 6.234 6.324 67,025 +0.02(+0.31%)
Aug 13, 2010 6.305 6.415 6.298 6.305 72,426 -0.11(-1.71%)
Aug 12, 2010 6.428 6.486 6.376 6.415 422 -0.03(-0.40%)
Aug 11, 2010 6.518 6.531 6.298 6.441 3,071 -0.14(-2.16%)
Aug 10, 2010 6.693 6.738 6.563 6.583 38,918 -0.11(-1.64%)
Aug 09, 2010 6.706 6.712 6.673 6.693 22,230 +0.02(+0.29%)
Aug 06, 2010 6.673 6.719 6.602 6.673 12,080 -0.03(-0.39%)
Aug 05, 2010 6.563 6.725 6.563 6.699 32,682 +0.13(+1.97%)
Aug 04, 2010 6.428 6.570 6.428 6.570 42,787 +0.14(+2.21%)
Aug 03, 2010 6.447 6.466 6.408 6.428 63,919 -0.01(-0.10%)
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.