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

Kennedy-Wilson Holdings Inc (NY: KW )

8.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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%)
Jun 01, 2010 7.132 7.216 7.061 7.184 90,322 +0.05(+0.73%)
May 28, 2010 7.132 7.326 7.100 7.132 65,636 +0.02(+0.27%)
May 27, 2010 7.132 7.132 6.984 7.113 76,873 +0.10(+1.48%)
May 26, 2010 7.130 7.145 6.971 7.010 55,672 -0.10(-1.45%)
May 25, 2010 7.100 7.119 7.087 7.113 12,561 -0.03(-0.45%)
May 24, 2010 7.107 7.223 7.100 7.145 53,513 +0.03(+0.36%)
May 21, 2010 7.100 7.171 7.100 7.119 12,062 -0.01(-0.09%)
May 20, 2010 7.223 7.275 7.074 7.126 78,560 +0.01(+0.09%)
May 19, 2010 7.204 7.475 7.119 7.119 250,863 -0.06(-0.90%)
May 18, 2010 7.385 7.436 7.184 7.184 24,478 -0.14(-1.86%)
May 17, 2010 7.372 7.430 7.304 7.320 26,908 -0.03(-0.35%)
May 14, 2010 7.346 7.436 7.275 7.346 20,103 +0.01(+0.18%)
May 13, 2010 7.365 7.507 7.210 7.333 32,934 -0.07(-0.96%)
May 12, 2010 7.469 7.495 7.307 7.404 130,195 -0.03(-0.43%)
May 11, 2010 7.501 7.540 7.430 7.436 53,507 +0.07(+0.97%)
May 10, 2010 7.524 7.566 7.288 7.365 60,234 +0.14(+1.88%)
May 07, 2010 7.346 7.482 7.171 7.229 51,195 -0.13(-1.76%)
May 06, 2010 7.501 7.559 6.473 7.359 70,599 -0.08(-1.04%)
May 05, 2010 7.495 7.495 7.404 7.436 41,831 +0.10(+1.32%)
May 04, 2010 7.223 7.410 7.216 7.339 106,727 +0.04(+0.53%)
May 03, 2010 7.178 7.520 7.113 7.301 79,076 +0.14(+1.99%)
Apr 30, 2010 7.126 7.223 7.123 7.158 65,415 +0.05(+0.64%)
Apr 29, 2010 7.139 7.142 7.081 7.113 83,210 -0.03(-0.45%)
Apr 28, 2010 7.113 7.145 7.074 7.145 43,455 +0.04(+0.55%)
Apr 27, 2010 7.074 7.126 7.035 7.107 40,452 -0.01(-0.09%)
Apr 26, 2010 7.107 7.152 7.100 7.113 28,918 +0.01(+0.09%)
Apr 23, 2010 7.100 7.113 7.081 7.107 48,821 -0.01(-0.09%)
Apr 22, 2010 7.100 7.116 7.094 7.113 30,310 +0.00(+0.00%)
Apr 21, 2010 7.042 7.113 6.951 7.113 35,104 +0.10(+1.48%)
Apr 20, 2010 7.011 7.100 6.984 7.010 101,913 +0.01(+0.09%)
Apr 19, 2010 6.990 7.113 6.951 7.003 44,932 +0.01(+0.19%)
Apr 16, 2010 7.061 7.142 6.990 6.990 388,457 -0.03(-0.46%)
Apr 15, 2010 7.048 7.119 7.022 7.022 117,756 -0.03(-0.37%)
Apr 14, 2010 6.951 7.048 6.951 7.048 40,981 +0.10(+1.49%)
Apr 13, 2010 6.867 6.945 6.803 6.945 64,696 +0.16(+2.29%)
Apr 12, 2010 6.777 6.854 6.719 6.790 202,629 +0.02(+0.29%)
Apr 09, 2010 6.757 6.822 6.699 6.770 89,405 +0.04(+0.58%)
Apr 08, 2010 6.693 6.731 6.628 6.731 49,718 +0.06(+0.97%)
Apr 07, 2010 6.628 6.667 6.563 6.667 25,516 +0.04(+0.59%)
Apr 06, 2010 6.525 6.628 6.505 6.628 68,665 +0.17(+2.71%)
Apr 05, 2010 6.596 6.596 6.453 6.453 30,077 -0.13(-1.96%)
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.