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

Kennedy-Wilson Holdings Inc (NY: KW )

10.29 -0.05 (-0.48%)
Official Closing Price Updated: 4:10 PM 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 30, 2010 6.531 6.809 6.492 6.531 2,231 -0.26(-3.81%)
Jun 29, 2010 6.828 6.945 6.783 6.790 125,564 -0.43(-5.91%)
Jun 25, 2010 7.216 7.307 7.068 7.216 3,350,069 +0.04(+0.54%)
Jun 24, 2010 7.624 7.624 7.048 7.178 154 +0.08(+1.19%)
Jun 23, 2010 7.081 7.113 7.029 7.094 141,614 -0.01(-0.18%)
Jun 22, 2010 7.094 7.113 7.055 7.107 99,234 +0.00(+0.00%)
Jun 21, 2010 7.113 7.113 7.048 7.107 49,766 +0.03(+0.37%)
Jun 18, 2010 7.081 7.113 7.042 7.081 86,699 -0.03(-0.45%)
Jun 17, 2010 7.107 7.113 7.061 7.113 30,890 +0.00(+0.00%)
Jun 16, 2010 7.184 7.184 7.081 7.113 37,297 -0.10(-1.35%)
Jun 15, 2010 7.113 7.210 7.081 7.210 88,814 +0.10(+1.46%)
Jun 14, 2010 7.081 7.113 7.029 7.107 15,081 -0.01(-0.09%)
Jun 11, 2010 7.055 7.126 7.055 7.113 39,125 +0.00(+0.00%)
Jun 10, 2010 7.113 7.116 7.087 7.113 60,738 +0.01(+0.18%)
Jun 09, 2010 7.152 7.184 7.087 7.100 43,106 +0.02(+0.27%)
Jun 08, 2010 7.074 7.116 7.055 7.081 25,709 +0.01(+0.09%)
Jun 07, 2010 7.061 7.132 7.055 7.074 73,147 +0.02(+0.27%)
Jun 04, 2010 7.055 7.113 7.048 7.055 21,031 -0.06(-0.91%)
Jun 03, 2010 7.100 7.158 6.945 7.119 60,816 +0.01(+0.09%)
Jun 02, 2010 7.178 7.197 7.107 7.113 36,320 -0.07(-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.