Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.891	8.995	8.704	8.743	170,811	-0.11(-1.24%)
Feb 28, 2012	8.807	9.001	8.768	8.852	97,221	+0.03(+0.37%)
Feb 27, 2012	8.833	8.833	8.643	8.820	273,585	-0.06(-0.73%)
Feb 24, 2012	8.956	9.021	8.872	8.885	77,222	-0.10(-1.08%)
Feb 23, 2012	8.982	9.072	8.833	8.982	221,187	+0.02(+0.22%)
Feb 22, 2012	9.008	9.053	8.943	8.962	117,568	-0.05(-0.57%)
Feb 21, 2012	9.098	9.182	8.891	9.014	296,804	-0.08(-0.85%)
Feb 17, 2012	9.182	9.182	9.056	9.092	201,646	-0.08(-0.85%)
Feb 16, 2012	8.982	9.221	8.982	9.169	310,874	+0.18(+2.01%)
Feb 15, 2012	9.021	9.098	8.943	8.988	136,387	+0.01(+0.07%)
Feb 14, 2012	9.092	9.092	8.891	8.982	198,690	-0.11(-1.21%)
Feb 13, 2012	9.034	9.176	8.988	9.092	126,622	+0.16(+1.74%)
Feb 10, 2012	9.008	9.027	8.924	8.937	66,084	-0.11(-1.22%)
Feb 09, 2012	9.053	9.135	8.982	9.046	86,420	+0.01(+0.07%)
Feb 08, 2012	9.040	9.053	8.943	9.040	190,899	-0.01(-0.14%)
Feb 07, 2012	9.053	9.079	9.014	9.053	189,308	+0.03(+0.36%)
Feb 06, 2012	8.943	9.046	8.930	9.021	163,043	+0.08(+0.87%)
Feb 03, 2012	8.885	8.988	8.852	8.943	273,310	+0.14(+1.62%)
Feb 02, 2012	8.872	8.878	8.755	8.801	176,701	-0.04(-0.44%)

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.