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 (%)
Jan 31, 2012	8.464	8.704	8.413	8.684	168,522	+0.28(+3.31%)
Jan 30, 2012	8.374	8.497	8.309	8.406	222,334	+0.00(+0.00%)
Jan 27, 2012	8.361	8.432	8.361	8.406	179,319	+0.01(+0.08%)
Jan 26, 2012	8.452	8.458	8.316	8.400	150,125	-0.04(-0.46%)
Jan 25, 2012	8.361	8.452	8.322	8.439	277,889	+0.07(+0.85%)
Jan 24, 2012	8.232	8.458	8.225	8.367	218,332	+0.11(+1.33%)
Jan 23, 2012	8.219	8.283	8.141	8.258	317,503	+0.07(+0.87%)
Jan 20, 2012	8.083	8.193	8.025	8.186	113,558	+0.12(+1.52%)
Jan 19, 2012	8.115	8.128	8.012	8.064	99,353	-0.04(-0.48%)
Jan 18, 2012	8.057	8.161	7.992	8.102	132,539	+0.07(+0.89%)
Jan 17, 2012	7.850	8.073	7.824	8.031	265,400	+0.23(+2.99%)
Jan 13, 2012	7.779	7.818	7.760	7.798	127,850	-0.03(-0.33%)
Jan 12, 2012	7.656	7.837	7.540	7.824	337,374	+0.24(+3.15%)
Jan 11, 2012	7.313	7.669	7.307	7.585	743,462	+0.33(+4.55%)
Jan 10, 2012	7.152	7.268	7.029	7.255	498,957	+0.17(+2.47%)
Jan 09, 2012	6.951	7.094	6.880	7.081	124,256	+0.17(+2.53%)
Jan 06, 2012	6.932	6.964	6.803	6.906	133,179	-0.03(-0.37%)
Jan 05, 2012	7.061	7.061	6.887	6.932	100,040	-0.16(-2.28%)

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.