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

Kennedy-Wilson Holdings Inc (NY: KW )

11.14 -0.05 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2010 6.393 6.514 6.355 6.482 36,780 +0.10(+1.50%)
Mar 30, 2010 6.450 6.482 6.374 6.387 9,238 -0.03(-0.50%)
Mar 29, 2010 6.399 6.540 6.399 6.418 2,192 +0.04(+0.60%)
Mar 26, 2010 5.876 6.610 5.480 6.380 70,255 -0.10(-1.58%)
Mar 25, 2010 6.514 6.514 6.450 6.482 4,384 +0.03(+0.50%)
Mar 24, 2010 6.470 6.533 6.425 6.450 19,653 +0.01(+0.15%)
Mar 23, 2010 6.514 6.642 6.406 6.441 118,843 +0.15(+2.39%)
Mar 22, 2010 6.323 6.323 6.291 6.291 7,717 -0.10(-1.50%)
Mar 19, 2010 6.374 6.387 6.291 6.387 30,376 +0.00(+0.00%)
Mar 18, 2010 6.387 6.387 6.355 6.387 4,853 +0.01(+0.10%)
Mar 17, 2010 6.323 6.387 6.323 6.380 18,609 +0.09(+1.42%)
Mar 16, 2010 6.099 6.323 6.099 6.291 48,148 +0.25(+4.12%)
Mar 15, 2010 6.367 6.387 5.512 6.042 113,100 -0.29(-4.54%)
Mar 12, 2010 6.374 6.374 6.329 6.329 11,273 -0.02(-0.30%)
Mar 11, 2010 6.348 6.348 6.348 6.348 156 +0.03(+0.40%)
Mar 10, 2010 6.307 6.355 6.291 6.323 30,846 +0.01(+0.10%)
Mar 09, 2010 6.291 6.316 6.288 6.316 11,117 +0.04(+0.71%)
Mar 08, 2010 6.278 6.278 6.259 6.272 8,073 -0.03(-0.41%)
Mar 05, 2010 6.275 6.297 6.275 6.297 781 +0.04(+0.61%)
Mar 04, 2010 6.374 6.374 6.195 6.259 27,554 +0.08(+1.34%)
Mar 03, 2010 6.176 6.176 6.176 6.176 313 -0.01(-0.10%)
Mar 02, 2010 6.093 6.182 6.093 6.182 18,319 +0.06(+1.04%)
Mar 01, 2010 6.137 6.182 6.099 6.118 184,243 -0.04(-0.62%)
Feb 26, 2010 6.157 6.163 6.118 6.157 29,341 +0.03(+0.42%)
Feb 24, 2010 6.099 6.131 6.131 6.131 102,089 +0.03(+0.52%)
Feb 23, 2010 6.054 6.099 6.054 6.099 2,329 +0.04(+0.58%)
Feb 22, 2010 6.093 6.099 6.016 6.064 939 -0.00(-0.05%)
Feb 19, 2010 6.099 6.131 6.067 6.067 12,676 -0.03(-0.52%)
Feb 18, 2010 6.099 6.099 6.099 6.099 782 +0.01(+0.21%)
Feb 17, 2010 6.003 6.099 5.997 6.086 24,426 +0.11(+1.93%)
Feb 16, 2010 5.978 5.997 5.898 5.971 7,202 -0.03(-0.53%)
Feb 12, 2010 6.003 6.003 6.003 6.003 79,542 +0.03(+0.53%)
Feb 11, 2010 5.971 5.971 5.971 5.971 313 +0.03(+0.54%)
Feb 10, 2010 5.984 5.984 5.908 5.939 6,106 -0.03(-0.53%)
Feb 09, 2010 5.952 5.971 5.939 5.971 13,152 +0.06(+1.08%)
Feb 08, 2010 5.971 5.971 5.908 5.908 12,360 -0.03(-0.54%)
Feb 05, 2010 5.939 5.952 5.930 5.939 8,611 +0.01(+0.22%)
Feb 04, 2010 5.901 5.965 5.901 5.927 4,697 +0.02(+0.32%)
Feb 03, 2010 5.908 5.908 5.812 5.908 53,941 -0.03(-0.54%)
Feb 02, 2010 5.831 5.939 5.812 5.939 26,170 +0.13(+2.20%)
Feb 01, 2010 5.876 5.876 5.812 5.812 153,483 -0.02(-0.33%)
Jan 29, 2010 5.825 5.837 5.812 5.831 5,636 -0.01(-0.11%)
Jan 28, 2010 5.786 5.837 5.780 5.837 5,339 +0.03(+0.44%)
Jan 27, 2010 6.042 6.042 5.754 5.812 64,432 -0.26(-4.21%)
Jan 26, 2010 5.984 6.067 5.971 6.067 27,871 +0.09(+1.50%)
Jan 25, 2010 5.971 6.029 5.971 5.978 1,094 -0.06(-0.95%)
Jan 22, 2010 5.939 6.061 5.908 6.035 4,227 +0.04(+0.64%)
Jan 21, 2010 5.748 5.997 5.748 5.997 3,444 +0.23(+3.93%)
Jan 20, 2010 5.748 5.770 5.748 5.770 939 -0.00(-0.06%)
Jan 19, 2010 5.748 5.773 5.742 5.773 6,552 -0.03(-0.55%)
Jan 15, 2010 5.767 5.805 5.805 5.805 9,081 +0.03(+0.44%)
Jan 14, 2010 5.780 5.799 5.764 5.780 183,792 +0.00(+0.00%)
Jan 13, 2010 5.780 5.780 5.780 5.780 1,722 +0.00(+0.00%)
Jan 12, 2010 5.780 5.780 5.761 5.780 70,147 +0.00(+0.00%)
Jan 11, 2010 5.780 5.780 5.780 5.780 12,136 +0.00(+0.00%)
Jan 08, 2010 5.754 5.876 5.754 5.780 22,007 +0.03(+0.56%)
Jan 07, 2010 5.742 5.748 5.735 5.748 374,083 +0.03(+0.45%)
Jan 06, 2010 5.729 5.761 5.716 5.722 68,111 +0.03(+0.45%)
Jan 05, 2010 5.690 5.729 5.684 5.697 5,253 +0.01(+0.22%)
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.