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

Kennedy-Wilson Holdings Inc (NY: KW )

10.43 +0.09 (+0.86%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 22, 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 (%)
Jun 29, 2012 8.904 9.124 8.827 9.059 172,015 +0.28(+3.24%)
Jun 28, 2012 8.684 8.775 8.594 8.775 123,603 +0.05(+0.52%)
Jun 27, 2012 8.678 8.781 8.600 8.730 78,956 +0.03(+0.30%)
Jun 26, 2012 8.658 8.749 8.574 8.704 107,308 +0.08(+0.90%)
Jun 25, 2012 8.613 8.678 8.536 8.626 101,424 -0.10(-1.19%)
Jun 22, 2012 8.743 8.781 8.574 8.730 1,809,568 +0.01(+0.15%)
Jun 21, 2012 8.730 8.768 8.688 8.717 204,231 -0.02(-0.22%)
Jun 20, 2012 8.730 8.768 8.704 8.736 98,432 -0.04(-0.44%)
Jun 19, 2012 8.626 8.859 8.600 8.775 200,495 +0.16(+1.88%)
Jun 18, 2012 8.620 8.755 8.523 8.613 188,133 -0.06(-0.67%)
Jun 15, 2012 8.613 8.697 8.587 8.671 232,346 +0.03(+0.37%)
Jun 14, 2012 8.536 8.665 8.510 8.639 184,147 +0.10(+1.21%)
Jun 13, 2012 8.536 8.591 8.426 8.536 168,358 -0.01(-0.15%)
Jun 12, 2012 8.439 8.549 8.342 8.549 174,884 +0.17(+2.01%)
Jun 11, 2012 8.516 8.549 8.374 8.380 247,429 -0.03(-0.31%)
Jun 08, 2012 8.374 8.439 8.277 8.406 143,938 +0.03(+0.31%)
Jun 07, 2012 8.490 8.539 8.374 8.380 114,062 -0.01(-0.15%)
Jun 06, 2012 8.445 8.549 8.303 8.393 125,708 +0.03(+0.39%)
Jun 05, 2012 8.329 8.464 8.322 8.361 59,016 -0.03(-0.39%)
Jun 04, 2012 8.393 8.432 8.083 8.393 246,212 -0.08(-0.99%)
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.