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

Kennedy-Wilson Holdings Inc (NY: KW )

10.39 -0.37 (-3.39%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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, 2011 7.320 7.533 7.210 7.507 147,680 +0.19(+2.65%)
Aug 30, 2011 7.255 7.320 7.152 7.313 44,282 +0.03(+0.35%)
Aug 29, 2011 7.191 7.304 7.081 7.288 156,449 +0.17(+2.45%)
Aug 26, 2011 6.984 7.113 6.951 7.113 73,435 +0.10(+1.48%)
Aug 25, 2011 7.372 7.372 7.003 7.010 69,010 -0.28(-3.90%)
Aug 24, 2011 7.229 7.365 7.216 7.294 80,709 +0.06(+0.89%)
Aug 23, 2011 6.816 7.236 6.777 7.229 111,365 +0.42(+6.17%)
Aug 22, 2011 6.971 6.971 6.751 6.809 47,722 -0.05(-0.75%)
Aug 19, 2011 6.790 6.977 6.790 6.861 70,009 +0.00(+0.00%)
Aug 18, 2011 6.848 6.945 6.757 6.861 129,461 -0.12(-1.76%)
Aug 17, 2011 7.081 7.145 6.919 6.984 43,913 -0.06(-0.83%)
Aug 16, 2011 7.068 7.113 7.010 7.042 60,013 -0.10(-1.36%)
Aug 15, 2011 7.139 7.158 7.003 7.139 38,706 +0.02(+0.27%)
Aug 12, 2011 7.158 7.165 6.925 7.119 81,302 -0.01(-0.09%)
Aug 11, 2011 6.984 7.242 6.932 7.126 136,792 +0.19(+2.80%)
Aug 10, 2011 7.178 7.262 6.925 6.932 156,549 -0.40(-5.47%)
Aug 09, 2011 7.365 7.346 6.887 7.333 233,883 +0.25(+3.47%)
Aug 08, 2011 7.365 7.475 7.087 7.087 282,564 -0.40(-5.35%)
Aug 05, 2011 7.436 7.572 7.339 7.488 165,533 +0.12(+1.58%)
Aug 04, 2011 7.546 7.701 7.333 7.372 123,805 -0.23(-2.98%)
Aug 03, 2011 7.572 7.630 7.469 7.598 66,779 +0.03(+0.43%)
Aug 02, 2011 7.714 7.786 7.566 7.566 95,588 -0.16(-2.09%)
Aug 01, 2011 7.850 7.850 7.697 7.727 42,951 -0.06(-0.75%)
Jul 29, 2011 7.753 7.857 7.612 7.786 98,306 -0.02(-0.25%)
Jul 28, 2011 7.734 7.883 7.689 7.805 41,930 +0.10(+1.26%)
Jul 27, 2011 7.908 7.908 7.695 7.708 130,153 -0.23(-2.93%)
Jul 26, 2011 7.831 7.980 7.805 7.941 56,769 +0.12(+1.57%)
Jul 25, 2011 7.915 7.986 7.818 7.818 69,844 -0.17(-2.18%)
Jul 22, 2011 7.954 7.999 7.947 7.992 40,701 -0.12(-1.51%)
Jul 21, 2011 7.941 8.199 7.941 8.115 93,284 +0.22(+2.78%)
Jul 20, 2011 8.038 8.044 7.870 7.895 94,157 -0.12(-1.53%)
Jul 19, 2011 7.954 8.077 7.915 8.018 256,038 +0.11(+1.39%)
Jul 18, 2011 7.902 7.992 7.837 7.908 190,016 -0.03(-0.41%)
Jul 15, 2011 7.902 8.031 7.902 7.941 89,589 +0.05(+0.57%)
Jul 14, 2011 7.986 8.057 7.889 7.895 103,493 -0.09(-1.13%)
Jul 13, 2011 7.967 8.096 7.921 7.986 97,702 +0.06(+0.73%)
Jul 12, 2011 7.876 7.967 7.870 7.928 89,584 +0.05(+0.66%)
Jul 11, 2011 7.876 7.980 7.850 7.876 51,988 -0.04(-0.49%)
Jul 08, 2011 7.934 7.999 7.902 7.915 174,296 -0.09(-1.13%)
Jul 07, 2011 7.947 8.018 7.908 8.005 78,080 +0.09(+1.14%)
Jul 06, 2011 7.895 7.928 7.876 7.915 90,310 -0.01(-0.08%)
Jul 05, 2011 7.921 7.967 7.908 7.921 87,113 +0.00(+0.00%)
Jul 01, 2011 7.934 7.967 7.844 7.921 144,662 +0.00(+0.00%)
Jun 30, 2011 7.889 7.954 7.889 7.921 62,876 +0.03(+0.41%)
Jun 29, 2011 7.954 7.973 7.844 7.889 82,486 -0.06(-0.81%)
Jun 28, 2011 7.934 7.986 7.850 7.954 122,502 +0.06(+0.74%)
Jun 27, 2011 7.863 7.921 7.837 7.895 104,599 +0.04(+0.49%)
Jun 24, 2011 7.811 7.876 7.734 7.857 720,111 +0.06(+0.83%)
Jun 23, 2011 7.695 7.811 7.663 7.792 43,808 +0.03(+0.42%)
Jun 22, 2011 7.779 7.863 7.721 7.760 62,112 -0.05(-0.58%)
Jun 21, 2011 7.779 7.857 7.740 7.805 115,557 +0.04(+0.50%)
Jun 20, 2011 7.740 7.766 7.727 7.766 96,001 +0.05(+0.67%)
Jun 17, 2011 7.663 7.786 7.656 7.714 202,699 +0.07(+0.93%)
Jun 16, 2011 7.495 7.727 7.495 7.643 105,638 +0.16(+2.07%)
Jun 15, 2011 7.708 7.727 7.475 7.488 76,848 -0.27(-3.50%)
Jun 14, 2011 7.676 7.760 7.669 7.760 82,168 +0.11(+1.44%)
Jun 13, 2011 7.708 7.740 7.533 7.650 152,219 -0.03(-0.34%)
Jun 10, 2011 7.740 7.811 7.611 7.676 189,376 -0.10(-1.25%)
Jun 09, 2011 7.663 7.850 7.650 7.773 71,562 +0.12(+1.52%)
Jun 08, 2011 7.585 7.701 7.585 7.656 90,421 +0.05(+0.68%)
Jun 07, 2011 7.385 7.708 7.385 7.604 128,473 +0.22(+2.98%)
Jun 06, 2011 7.417 7.462 7.365 7.385 51,391 -0.04(-0.52%)
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.