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 (%)
Aug 31, 2016 14.84 14.90 14.63 14.74 609,663 -0.09(-0.59%)
Aug 30, 2016 14.67 14.88 14.66 14.82 333,247 +0.16(+1.09%)
Aug 29, 2016 14.60 14.67 14.51 14.66 728,038 +0.11(+0.73%)
Aug 26, 2016 14.54 14.71 14.50 14.56 458,140 +0.03(+0.23%)
Aug 25, 2016 14.43 14.53 14.37 14.52 338,211 +0.03(+0.23%)
Aug 24, 2016 14.49 14.58 14.34 14.49 601,184 -0.05(-0.32%)
Aug 23, 2016 14.35 14.62 14.30 14.54 452,292 +0.26(+1.83%)
Aug 22, 2016 14.20 14.30 14.09 14.28 189,972 +0.05(+0.33%)
Aug 19, 2016 14.17 14.25 14.08 14.23 578,450 -0.04(-0.28%)
Aug 18, 2016 14.26 14.32 14.18 14.27 214,910 -0.03(-0.19%)
Aug 17, 2016 14.34 14.48 14.16 14.30 204,423 -0.07(-0.47%)
Aug 16, 2016 14.39 14.48 14.33 14.36 374,833 -0.12(-0.83%)
Aug 15, 2016 14.41 14.57 14.40 14.48 416,532 +0.11(+0.79%)
Aug 12, 2016 14.34 14.39 14.24 14.37 476,321 +0.03(+0.19%)
Aug 11, 2016 14.44 14.50 14.28 14.34 254,958 -0.05(-0.37%)
Aug 10, 2016 14.45 14.51 14.32 14.40 458,594 +0.01(+0.09%)
Aug 09, 2016 14.26 14.44 14.24 14.38 760,570 +0.12(+0.84%)
Aug 08, 2016 14.34 14.38 14.26 14.26 357,797 -0.05(-0.33%)
Aug 05, 2016 14.06 14.53 13.87 14.31 942,906 +0.25(+1.76%)
Aug 04, 2016 14.08 14.17 13.92 14.06 401,798 -0.06(-0.43%)
Aug 03, 2016 13.90 14.14 13.88 14.12 370,316 +0.21(+1.49%)
Aug 02, 2016 13.84 13.96 13.84 13.92 723,488 +0.10(+0.73%)
Aug 01, 2016 14.07 14.07 13.74 13.82 523,106 -0.25(-1.76%)
Jul 29, 2016 13.84 14.06 13.84 14.06 1,000,234 +0.21(+1.49%)
Jul 28, 2016 13.97 14.01 13.80 13.86 460,384 -0.10(-0.72%)
Jul 27, 2016 13.99 14.04 13.77 13.96 411,174 -0.01(-0.10%)
Jul 26, 2016 13.73 14.00 13.68 13.97 537,528 +0.27(+1.95%)
Jul 25, 2016 13.79 13.89 13.67 13.70 386,434 -0.09(-0.63%)
Jul 22, 2016 13.67 13.82 13.60 13.79 267,498 +0.12(+0.88%)
Jul 21, 2016 13.93 13.98 13.61 13.67 541,877 -0.25(-1.78%)
Jul 20, 2016 13.79 13.92 13.65 13.92 525,761 +0.19(+1.36%)
Jul 19, 2016 13.90 13.91 13.72 13.73 684,455 -0.17(-1.20%)
Jul 18, 2016 13.65 13.94 13.50 13.90 1,054,125 +0.74(+5.64%)
Jul 15, 2016 13.23 13.23 13.05 13.15 488,684 +0.03(+0.20%)
Jul 14, 2016 13.36 13.44 13.13 13.13 490,450 -0.10(-0.76%)
Jul 13, 2016 13.11 13.25 13.04 13.23 631,781 +0.19(+1.43%)
Jul 12, 2016 12.77 13.07 12.71 13.04 805,291 +0.35(+2.74%)
Jul 11, 2016 12.70 12.82 12.65 12.69 616,640 +0.06(+0.48%)
Jul 08, 2016 12.51 12.70 12.30 12.63 710,031 +0.33(+2.72%)
Jul 07, 2016 12.31 12.51 12.13 12.30 902,974 +0.01(+0.11%)
Jul 06, 2016 12.04 12.29 12.01 12.29 1,200,350 +0.18(+1.49%)
Jul 05, 2016 12.29 12.29 11.98 12.11 1,067,830 -0.29(-2.37%)
Jul 01, 2016 12.59 12.40 12.40 12.40 1,078,647 -0.27(-2.11%)
Jun 30, 2016 12.50 12.69 12.24 12.67 925,518 +0.23(+1.83%)
Jun 29, 2016 11.95 12.45 11.90 12.44 2,206,802 +0.65(+5.50%)
Jun 28, 2016 11.74 12.04 11.60 11.79 2,464,104 +0.18(+1.55%)
Jun 27, 2016 11.88 11.92 11.46 11.61 1,549,269 -0.47(-3.89%)
Jun 24, 2016 12.68 12.70 11.97 12.08 3,751,974 -1.23(-9.21%)
Jun 23, 2016 13.03 13.31 12.98 13.31 762,619 +0.47(+3.67%)
Jun 22, 2016 12.90 13.11 12.82 12.84 1,489,123 -0.06(-0.46%)
Jun 21, 2016 13.01 13.04 12.78 12.90 839,557 -0.03(-0.21%)
Jun 20, 2016 12.98 13.17 12.91 12.92 750,820 +0.14(+1.09%)
Jun 17, 2016 12.78 12.85 12.59 12.78 1,221,009 +0.04(+0.31%)
Jun 16, 2016 12.74 12.78 12.58 12.74 703,703 -0.09(-0.67%)
Jun 15, 2016 12.79 12.93 12.61 12.83 713,609 +0.30(+2.38%)
Jun 14, 2016 12.55 12.66 12.25 12.53 834,716 -0.07(-0.53%)
Jun 13, 2016 13.10 13.14 12.57 12.60 1,128,193 -0.60(-4.57%)
Jun 10, 2016 13.63 13.71 13.19 13.20 700,951 -0.59(-4.28%)
Jun 09, 2016 13.79 13.88 13.63 13.79 630,991 -0.09(-0.62%)
Jun 08, 2016 13.94 13.98 13.88 13.88 560,777 -0.05(-0.38%)
Jun 07, 2016 14.04 14.08 13.89 13.93 1,028,543 -0.07(-0.52%)
Jun 06, 2016 13.93 14.08 13.85 14.00 806,537 +0.09(+0.62%)
Jun 03, 2016 14.12 14.12 13.84 13.92 362,360 -0.17(-1.18%)
Jun 02, 2016 14.06 14.12 13.95 14.08 541,597 -0.01(-0.09%)
Jun 01, 2016 14.08 14.14 13.89 14.10 671,097 -0.03(-0.23%)
May 31, 2016 13.93 14.21 13.87 14.13 909,974 +0.27(+1.91%)
May 27, 2016 13.92 13.86 13.86 13.86 420,539 -0.07(-0.52%)
May 26, 2016 14.08 14.10 13.90 13.94 290,298 -0.12(-0.85%)
May 25, 2016 14.04 14.10 13.96 14.06 466,540 +0.07(+0.47%)
May 24, 2016 13.70 14.02 13.65 13.99 444,034 +0.35(+2.58%)
May 23, 2016 13.63 13.71 13.57 13.64 375,499 +0.04(+0.29%)
May 20, 2016 13.41 13.63 13.27 13.60 431,767 +0.28(+2.14%)
May 19, 2016 13.36 13.65 13.12 13.31 498,084 -0.09(-0.64%)
May 18, 2016 13.20 13.46 13.13 13.40 598,016 +0.15(+1.15%)
May 17, 2016 13.37 13.51 13.12 13.25 880,550 -0.14(-1.04%)
May 16, 2016 13.25 13.45 13.21 13.39 723,353 +0.13(+0.95%)
May 13, 2016 13.27 13.41 13.14 13.26 673,832 -0.03(-0.25%)
May 12, 2016 13.59 13.71 13.19 13.29 673,500 -0.29(-2.15%)
May 11, 2016 13.61 13.76 13.58 13.59 552,095 -0.07(-0.53%)
May 10, 2016 13.49 13.68 13.47 13.66 470,812 +0.17(+1.28%)
May 09, 2016 13.35 13.58 13.32 13.49 519,790 +0.17(+1.24%)
May 06, 2016 13.35 13.39 13.13 13.32 739,213 -0.05(-0.40%)
May 05, 2016 13.72 13.88 13.25 13.37 1,066,301 -0.33(-2.42%)
May 04, 2016 13.69 13.86 13.58 13.71 541,984 -0.08(-0.58%)
May 03, 2016 14.16 14.22 13.74 13.78 788,753 -0.55(-3.84%)
May 02, 2016 14.38 14.43 14.18 14.33 651,693 +0.01(+0.09%)
Apr 29, 2016 14.62 14.62 14.15 14.32 533,297 -0.36(-2.48%)
Apr 28, 2016 14.72 14.86 14.62 14.69 476,093 -0.11(-0.76%)
Apr 27, 2016 14.53 14.88 14.51 14.80 578,415 +0.23(+1.55%)
Apr 26, 2016 14.51 14.65 14.43 14.57 305,845 +0.10(+0.69%)
Apr 25, 2016 14.69 14.73 14.35 14.47 389,148 -0.28(-1.89%)
Apr 22, 2016 14.74 14.88 14.59 14.75 513,462 +0.07(+0.45%)
Apr 21, 2016 14.63 14.77 14.57 14.69 343,203 -0.01(-0.09%)
Apr 20, 2016 14.75 14.81 14.63 14.70 246,170 -0.05(-0.36%)
Apr 19, 2016 14.73 15.00 14.69 14.75 722,583 +0.03(+0.23%)
Apr 18, 2016 14.59 14.79 14.45 14.72 425,624 +0.00(+0.00%)
Apr 15, 2016 14.75 14.86 14.66 14.72 718,851 -0.05(-0.36%)
Apr 14, 2016 14.83 14.83 14.73 14.77 595,588 -0.10(-0.67%)
Apr 13, 2016 14.55 14.87 14.43 14.87 457,005 +0.44(+3.08%)
Apr 12, 2016 14.30 14.47 14.27 14.43 423,655 +0.12(+0.83%)
Apr 11, 2016 14.44 14.53 14.24 14.31 378,856 -0.04(-0.28%)
Apr 08, 2016 14.27 14.46 14.18 14.35 371,682 +0.23(+1.60%)
Apr 07, 2016 14.32 14.38 13.97 14.12 446,082 -0.32(-2.25%)
Apr 06, 2016 14.31 14.53 14.28 14.45 535,777 +0.14(+0.97%)
Apr 05, 2016 14.24 14.36 14.18 14.31 409,954 -0.09(-0.64%)
Apr 04, 2016 14.49 14.57 14.35 14.40 469,170 -0.11(-0.73%)
Apr 01, 2016 14.35 14.55 14.28 14.51 452,252 -0.01(-0.05%)
Mar 31, 2016 14.37 14.55 14.32 14.51 451,882 +0.13(+0.92%)
Mar 30, 2016 14.48 14.50 14.29 14.38 603,599 +0.05(+0.37%)
Mar 29, 2016 13.96 14.37 13.88 14.33 599,638 +0.39(+2.81%)
Mar 28, 2016 13.90 14.15 13.70 13.94 667,471 +0.08(+0.57%)
Mar 24, 2016 13.61 13.86 13.86 13.86 540,148 +0.09(+0.62%)
Mar 23, 2016 14.21 14.25 13.77 13.77 603,095 -0.43(-3.06%)
Mar 22, 2016 13.81 14.24 13.75 14.21 518,037 +0.29(+2.08%)
Mar 21, 2016 13.97 14.04 13.86 13.92 580,206 -0.06(-0.42%)
Mar 18, 2016 14.13 14.25 13.86 13.98 1,725,747 -0.10(-0.70%)
Mar 17, 2016 13.88 14.21 13.79 14.08 1,360,561 +0.20(+1.47%)
Mar 16, 2016 13.57 13.90 13.52 13.87 706,377 +0.22(+1.64%)
Mar 15, 2016 13.98 13.98 13.65 13.65 626,956 -0.41(-2.90%)
Mar 14, 2016 14.41 14.48 14.05 14.06 646,060 -0.41(-2.82%)
Mar 11, 2016 13.95 14.48 13.92 14.46 714,725 +0.74(+5.37%)
Mar 10, 2016 14.04 14.35 13.65 13.73 913,659 -0.16(-1.14%)
Mar 09, 2016 13.57 13.90 13.43 13.88 518,554 +0.42(+3.13%)
Mar 08, 2016 14.15 14.25 13.46 13.46 756,865 -0.45(-3.26%)
Mar 07, 2016 13.69 13.92 13.61 13.92 809,851 +0.07(+0.52%)
Mar 04, 2016 13.43 13.89 13.36 13.84 642,821 +0.43(+3.19%)
Mar 03, 2016 13.04 13.57 13.04 13.42 802,206 +0.38(+2.88%)
Mar 02, 2016 13.11 13.11 12.71 13.04 858,645 -0.07(-0.50%)
Mar 01, 2016 12.65 13.11 12.44 13.11 1,011,185 +0.59(+4.68%)
Feb 29, 2016 12.91 13.05 12.43 12.52 1,242,825 -0.39(-3.01%)
Feb 26, 2016 12.33 13.73 12.33 12.91 1,853,863 +0.99(+8.34%)
Feb 25, 2016 11.42 11.99 11.36 11.92 1,093,177 +0.50(+4.38%)
Feb 24, 2016 11.36 11.47 10.98 11.42 655,291 -0.07(-0.63%)
Feb 23, 2016 11.38 11.50 11.28 11.49 829,101 +0.07(+0.58%)
Feb 22, 2016 11.29 11.51 11.12 11.42 730,386 +0.36(+3.27%)
Feb 19, 2016 11.09 11.19 11.05 11.06 582,655 -0.06(-0.53%)
Feb 18, 2016 11.39 11.52 11.11 11.12 839,915 -0.27(-2.37%)
Feb 17, 2016 10.96 11.51 10.88 11.39 1,294,443 +0.52(+4.78%)
Feb 16, 2016 10.69 10.91 10.54 10.87 1,007,206 +0.30(+2.80%)
Feb 12, 2016 10.43 10.57 10.57 10.57 1,219,586 +0.14(+1.39%)
Feb 11, 2016 10.67 10.74 10.36 10.43 988,820 -0.44(-4.06%)
Feb 10, 2016 10.86 11.09 10.71 10.87 907,386 +0.11(+0.98%)
Feb 09, 2016 10.85 10.99 10.60 10.76 1,102,388 -0.26(-2.39%)
Feb 08, 2016 11.57 11.82 10.82 11.03 959,592 -0.65(-5.58%)
Feb 05, 2016 12.38 12.38 11.67 11.68 1,023,258 -0.77(-6.19%)
Feb 04, 2016 12.42 12.59 12.30 12.45 476,985 -0.02(-0.16%)
Feb 03, 2016 12.84 12.94 12.28 12.47 969,549 -0.22(-1.76%)
Feb 02, 2016 13.06 13.16 12.63 12.69 402,676 -0.52(-3.94%)
Feb 01, 2016 13.23 13.30 12.87 13.21 437,948 -0.14(-1.04%)
Jan 29, 2016 13.02 13.35 13.00 13.35 717,111 +0.41(+3.21%)
Jan 28, 2016 13.34 13.40 12.88 12.94 450,013 -0.30(-2.24%)
Jan 27, 2016 13.09 13.30 13.01 13.23 660,276 +0.09(+0.70%)
Jan 26, 2016 13.09 13.20 12.88 13.14 514,601 +0.14(+1.06%)
Jan 25, 2016 13.38 13.53 12.92 13.00 1,049,289 -0.46(-3.42%)
Jan 22, 2016 13.18 13.66 13.18 13.46 952,813 +0.47(+3.65%)
Jan 21, 2016 12.61 13.30 12.53 12.99 890,036 +0.42(+3.35%)
Jan 20, 2016 12.51 12.76 12.10 12.57 1,742,319 -0.11(-0.88%)
Jan 19, 2016 12.95 13.04 12.57 12.68 966,748 -0.15(-1.18%)
Jan 15, 2016 12.81 12.83 12.83 12.83 1,001,005 -0.29(-2.21%)
Jan 14, 2016 12.97 13.21 12.57 13.12 1,304,611 +0.24(+1.89%)
Jan 13, 2016 13.40 13.51 12.86 12.88 1,148,426 -0.53(-3.93%)
Jan 12, 2016 13.60 13.71 13.04 13.40 1,323,203 -0.10(-0.73%)
Jan 11, 2016 13.72 13.79 13.24 13.50 956,621 -0.17(-1.25%)
Jan 08, 2016 14.31 14.42 13.63 13.67 1,166,382 -0.65(-4.51%)
Jan 07, 2016 14.94 14.94 14.28 14.32 955,580 -0.92(-6.05%)
Jan 06, 2016 15.35 15.46 15.13 15.24 530,545 -0.31(-1.99%)
Jan 05, 2016 15.51 15.56 15.37 15.55 368,043 +0.05(+0.34%)
Jan 04, 2016 15.97 15.97 15.34 15.50 628,616 -0.36(-2.24%)
Dec 31, 2015 15.86 15.85 15.85 15.85 440,807 -0.07(-0.45%)
Dec 30, 2015 16.01 16.12 15.92 15.93 323,324 -0.10(-0.62%)
Dec 29, 2015 16.00 16.13 15.82 16.02 2,038,071 +0.10(+0.62%)
Dec 28, 2015 15.79 15.98 15.78 15.93 243,942 +0.03(+0.21%)
Dec 24, 2015 15.98 15.89 15.89 15.89 223,786 -0.09(-0.57%)
Dec 23, 2015 15.87 16.09 15.85 15.98 366,489 +0.18(+1.12%)
Dec 22, 2015 15.53 15.83 15.46 15.81 414,405 +0.33(+2.12%)
Dec 21, 2015 15.54 15.71 15.40 15.48 255,483 +0.02(+0.13%)
Dec 18, 2015 15.66 15.72 15.45 15.46 952,621 -0.31(-1.95%)
Dec 17, 2015 15.93 16.02 15.69 15.77 381,122 -0.11(-0.70%)
Dec 16, 2015 15.81 15.93 15.70 15.88 958,057 +0.16(+1.00%)
Dec 15, 2015 15.43 15.73 15.37 15.72 669,573 +0.39(+2.52%)
Dec 14, 2015 15.70 15.87 15.28 15.34 630,153 -0.34(-2.17%)
Dec 11, 2015 16.15 16.48 15.58 15.68 923,741 -0.75(-4.59%)
Dec 10, 2015 16.43 16.65 16.36 16.43 368,077 -0.02(-0.12%)
Dec 09, 2015 16.45 16.69 16.34 16.45 465,077 -0.04(-0.24%)
Dec 08, 2015 16.53 16.68 16.39 16.49 446,971 -0.15(-0.91%)
Dec 07, 2015 16.91 16.95 16.55 16.64 505,214 -0.31(-1.86%)
Dec 04, 2015 16.80 17.00 16.67 16.95 708,153 +0.21(+1.25%)
Dec 03, 2015 17.04 17.18 16.69 16.74 562,169 -0.26(-1.50%)
Dec 02, 2015 17.20 17.22 16.95 17.00 526,877 -0.22(-1.29%)
Dec 01, 2015 17.17 17.24 16.99 17.22 360,659 +0.12(+0.73%)
Nov 30, 2015 17.25 17.32 17.04 17.10 524,172 -0.09(-0.53%)
Nov 27, 2015 17.10 17.28 17.01 17.19 98,081 +0.08(+0.46%)
Nov 25, 2015 17.00 17.11 17.11 17.11 316,140 +0.11(+0.66%)
Nov 24, 2015 16.78 17.03 16.72 17.00 415,743 +0.16(+0.93%)
Nov 23, 2015 16.69 17.01 16.63 16.84 543,703 +0.10(+0.59%)
Nov 20, 2015 16.56 16.75 16.32 16.74 464,432 +0.28(+1.67%)
Nov 19, 2015 16.49 16.65 16.41 16.47 279,830 -0.01(-0.04%)
Nov 18, 2015 16.47 16.56 16.29 16.48 556,845 +0.07(+0.40%)
Nov 17, 2015 16.21 16.50 16.15 16.41 302,195 +0.20(+1.25%)
Nov 16, 2015 16.21 16.23 16.04 16.21 448,669 +0.05(+0.32%)
Nov 13, 2015 16.25 16.51 16.03 16.15 743,785 -0.17(-1.04%)
Nov 12, 2015 16.53 16.56 16.31 16.32 387,089 -0.33(-1.97%)
Nov 11, 2015 16.49 16.78 16.48 16.65 332,387 +0.20(+1.23%)
Nov 10, 2015 16.41 16.48 16.31 16.45 498,622 +0.03(+0.16%)
Nov 09, 2015 16.72 16.72 16.40 16.42 464,206 -0.33(-1.99%)
Nov 06, 2015 16.70 16.82 16.36 16.76 483,279 -0.05(-0.31%)
Nov 05, 2015 16.17 17.00 16.16 16.81 1,070,249 +0.83(+5.16%)
Nov 04, 2015 16.06 16.11 15.87 15.98 568,920 -0.07(-0.41%)
Nov 03, 2015 16.09 16.21 15.87 16.05 464,274 -0.12(-0.73%)
Nov 02, 2015 16.07 16.25 16.02 16.17 463,165 +0.10(+0.65%)
Oct 30, 2015 16.03 16.15 15.96 16.06 408,602 -0.01(-0.04%)
Oct 29, 2015 16.13 16.17 15.87 16.07 673,522 -0.16(-0.97%)
Oct 28, 2015 15.78 16.23 15.62 16.23 585,223 +0.50(+3.16%)
Oct 27, 2015 16.04 16.15 15.57 15.73 755,638 -0.35(-2.20%)
Oct 26, 2015 16.23 16.24 16.02 16.08 355,017 -0.15(-0.93%)
Oct 23, 2015 16.15 16.24 16.01 16.23 552,520 +0.16(+1.02%)
Oct 22, 2015 15.70 16.11 15.67 16.07 392,534 +0.42(+2.68%)
Oct 21, 2015 16.02 16.02 15.64 15.65 364,108 -0.30(-1.89%)
Oct 20, 2015 16.08 16.25 15.94 15.95 490,610 -0.18(-1.14%)
Oct 19, 2015 15.89 16.14 15.89 16.13 512,633 +0.15(+0.94%)
Oct 16, 2015 15.77 16.02 15.65 15.98 725,480 +0.28(+1.75%)
Oct 15, 2015 15.43 15.72 15.34 15.71 381,226 +0.31(+2.04%)
Oct 14, 2015 15.25 15.42 15.21 15.39 760,239 +0.18(+1.16%)
Oct 13, 2015 15.42 15.66 15.20 15.22 214,699 -0.30(-1.94%)
Oct 12, 2015 15.32 15.59 15.25 15.52 390,661 +0.19(+1.24%)
Oct 09, 2015 15.66 15.74 15.24 15.33 982,897 -0.29(-1.85%)
Oct 08, 2015 15.35 15.63 15.15 15.62 389,220 +0.23(+1.49%)
Oct 07, 2015 15.21 15.43 15.12 15.39 461,659 +0.24(+1.56%)
Oct 06, 2015 15.37 15.37 15.10 15.15 408,616 -0.23(-1.49%)
Oct 05, 2015 15.26 15.39 15.13 15.38 560,738 +0.26(+1.73%)
Oct 02, 2015 14.70 15.12 14.44 15.12 659,987 +0.33(+2.26%)
Oct 01, 2015 14.56 14.80 14.39 14.79 710,830 +0.26(+1.80%)
Sep 30, 2015 14.65 14.65 14.33 14.52 1,226,248 -0.03(-0.23%)
Sep 29, 2015 14.75 14.84 14.55 14.56 919,013 -0.21(-1.42%)
Sep 28, 2015 15.27 15.27 14.69 14.77 502,028 -0.52(-3.43%)
Sep 25, 2015 15.64 15.70 15.19 15.29 1,126,268 -0.26(-1.68%)
Sep 24, 2015 15.84 15.88 15.54 15.55 661,379 -0.35(-2.17%)
Sep 23, 2015 15.96 16.04 15.80 15.90 701,994 -0.07(-0.45%)
Sep 22, 2015 16.08 16.18 15.91 15.97 693,664 -0.18(-1.09%)
Sep 21, 2015 16.17 16.37 16.03 16.14 572,162 +0.07(+0.40%)
Sep 18, 2015 16.16 16.44 15.99 16.08 630,557 -0.30(-1.83%)
Sep 17, 2015 16.05 16.48 16.00 16.38 619,774 +0.30(+1.86%)
Sep 16, 2015 15.95 16.21 15.90 16.08 440,499 +0.11(+0.69%)
Sep 15, 2015 15.80 16.00 15.77 15.97 425,106 +0.23(+1.45%)
Sep 14, 2015 15.99 15.99 15.70 15.74 364,648 -0.23(-1.47%)
Sep 11, 2015 15.57 16.00 15.50 15.97 416,429 +0.33(+2.13%)
Sep 10, 2015 15.47 15.68 15.37 15.64 444,082 +0.14(+0.93%)
Sep 09, 2015 15.57 15.63 15.37 15.50 847,341 +0.06(+0.38%)
Sep 08, 2015 15.37 15.47 15.31 15.44 580,035 +0.27(+1.81%)
Sep 04, 2015 15.21 15.17 15.17 15.17 380,367 -0.25(-1.65%)
Sep 03, 2015 15.50 15.59 15.34 15.42 368,874 -0.07(-0.46%)
Sep 02, 2015 15.41 15.49 15.23 15.49 539,260 +0.27(+1.76%)
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.