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

Kennedy-Wilson Holdings Inc (NY: KW )

10.40 -0.07 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 7.061 7.094 6.835 6.854 103,414 -0.28(-3.99%)
Sep 29, 2011 7.184 7.210 6.990 7.139 38,287 +0.06(+0.91%)
Sep 28, 2011 7.229 7.294 7.074 7.074 67,756 -0.21(-2.84%)
Sep 27, 2011 7.255 7.352 7.152 7.281 103,960 +0.12(+1.62%)
Sep 26, 2011 6.919 7.171 6.900 7.165 61,290 +0.27(+3.94%)
Sep 23, 2011 6.731 6.906 6.731 6.893 64,199 +0.17(+2.50%)
Sep 22, 2011 6.660 6.880 6.602 6.725 109,914 -0.07(-1.05%)
Sep 21, 2011 7.055 7.158 6.751 6.796 140,465 -0.23(-3.31%)
Sep 20, 2011 7.132 7.204 7.010 7.029 116,258 -0.10(-1.45%)
Sep 19, 2011 7.229 7.242 7.087 7.132 47,533 -0.18(-2.48%)
Sep 16, 2011 7.326 7.398 7.262 7.313 241,479 +0.03(+0.35%)
Sep 15, 2011 7.240 7.372 7.229 7.288 71,703 +0.06(+0.90%)
Sep 14, 2011 7.249 7.294 7.139 7.223 59,370 +0.02(+0.27%)
Sep 13, 2011 7.139 7.223 7.087 7.204 49,826 +0.10(+1.46%)
Sep 12, 2011 6.932 7.171 6.932 7.100 70,895 +0.12(+1.67%)
Sep 09, 2011 7.087 7.139 6.861 6.984 104,260 -0.14(-1.91%)
Sep 08, 2011 7.236 7.427 7.074 7.119 116,613 -0.14(-1.96%)
Sep 07, 2011 7.178 7.307 7.178 7.262 74,550 +0.17(+2.37%)
Sep 06, 2011 6.964 7.107 6.964 7.094 75,502 -0.02(-0.27%)
Sep 02, 2011 7.184 7.275 7.113 7.113 123,928 -0.16(-2.22%)
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.