Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.893	6.932	6.874	6.900	74,197	+0.01(+0.09%)
Oct 28, 2010	6.900	6.938	6.822	6.893	54,758	+0.05(+0.76%)
Oct 27, 2010	6.919	6.945	6.777	6.841	30,927	-0.08(-1.21%)
Oct 25, 2010	6.951	6.977	6.906	6.925	27,977	-0.04(-0.56%)
Oct 22, 2010	6.945	6.964	6.835	6.964	57,140	+0.01(+0.19%)
Oct 21, 2010	6.951	6.984	6.861	6.951	44,445	+0.02(+0.28%)
Oct 20, 2010	6.867	6.951	6.809	6.932	205,196	+0.11(+1.61%)
Oct 19, 2010	6.596	6.977	6.583	6.822	51,916	-0.11(-1.59%)
Oct 18, 2010	6.751	6.932	6.751	6.932	44,012	+0.22(+3.28%)
Oct 15, 2010	6.938	6.938	6.693	6.712	103,645	-0.10(-1.52%)
Oct 14, 2010	6.874	6.874	6.816	6.816	42,006	-0.03(-0.47%)
Oct 13, 2010	6.951	6.951	6.822	6.848	91,009	-0.09(-1.30%)
Oct 12, 2010	6.893	6.951	6.803	6.938	33,318	+0.02(+0.28%)
Oct 11, 2010	6.880	6.919	6.809	6.919	19,457	+0.02(+0.28%)
Oct 08, 2010	6.900	6.925	6.874	6.900	35,231	+0.04(+0.57%)
Oct 07, 2010	6.984	6.984	6.861	6.861	635	-0.08(-1.21%)
Oct 06, 2010	6.887	6.997	6.854	6.945	117,761	+0.03(+0.47%)
Oct 05, 2010	6.848	6.913	6.596	6.913	122,612	+0.13(+1.91%)
Oct 04, 2010	6.877	6.880	6.764	6.783	34,421	-0.11(-1.59%)

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.