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

Kennedy-Wilson Holdings Inc (NY: KW )

10.90 -0.24 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2012 8.622 8.679 8.552 8.622 147,730 +0.03(+0.30%)
Mar 29, 2012 8.456 8.622 8.430 8.596 53,307 +0.11(+1.36%)
Mar 28, 2012 8.641 8.679 8.398 8.481 136,043 -0.19(-2.21%)
Mar 27, 2012 8.890 8.999 8.673 8.673 171,978 -0.26(-2.86%)
Mar 26, 2012 8.941 9.043 8.890 8.928 223,657 +0.08(+0.87%)
Mar 23, 2012 8.737 8.877 8.698 8.852 80,295 +0.15(+1.76%)
Mar 22, 2012 8.762 8.794 8.647 8.698 54,005 -0.10(-1.16%)
Mar 21, 2012 8.833 8.890 8.730 8.801 60,182 +0.01(+0.15%)
Mar 20, 2012 8.718 8.871 8.641 8.788 102,758 +0.06(+0.66%)
Mar 19, 2012 8.750 8.916 8.718 8.730 281,037 +0.04(+0.44%)
Mar 16, 2012 8.743 8.793 8.635 8.692 249,015 -0.06(-0.66%)
Mar 15, 2012 8.973 8.973 8.667 8.750 200,386 -0.20(-2.21%)
Mar 14, 2012 9.209 9.209 8.932 8.948 225,549 -0.26(-2.84%)
Mar 13, 2012 9.056 9.216 8.954 9.209 328,279 +0.32(+3.59%)
Mar 12, 2012 8.935 8.935 8.807 8.890 84,076 -0.01(-0.07%)
Mar 09, 2012 8.698 8.999 8.698 8.896 263,633 +0.20(+2.28%)
Mar 08, 2012 8.596 8.734 8.469 8.698 56,406 +0.13(+1.57%)
Mar 07, 2012 8.500 8.596 8.475 8.564 59,716 +0.09(+1.05%)
Mar 06, 2012 8.730 8.794 8.469 8.475 87,455 -0.34(-3.91%)
Mar 05, 2012 8.430 8.820 8.430 8.820 122,194 +0.39(+4.62%)
Mar 02, 2012 8.635 8.660 8.417 8.430 161,691 -0.20(-2.37%)
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.