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

Kennedy-Wilson Holdings Inc (NY: KW )

10.40 -0.07 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2011 7.158 7.158 7.029 7.113 102,899 +0.00(+0.00%)
Feb 25, 2011 7.029 7.113 7.022 7.113 52,939 +0.11(+1.57%)
Feb 24, 2011 6.893 7.022 6.841 7.003 229,457 +0.12(+1.79%)
Feb 23, 2011 7.035 7.035 6.874 6.880 101,537 -0.15(-2.12%)
Feb 22, 2011 7.081 7.081 7.010 7.029 90,969 -0.10(-1.36%)
Feb 18, 2011 7.113 7.132 7.042 7.126 263,303 +0.03(+0.46%)
Feb 17, 2011 6.951 7.100 6.938 7.094 58,357 +0.14(+1.95%)
Feb 16, 2011 7.016 7.016 6.932 6.958 70,467 -0.03(-0.37%)
Feb 15, 2011 7.042 7.055 6.958 6.984 62,600 +0.01(+0.09%)
Feb 14, 2011 6.971 7.048 6.958 6.977 126,495 -0.01(-0.09%)
Feb 11, 2011 6.977 6.984 6.945 6.984 27,783 +0.00(+0.00%)
Feb 10, 2011 6.919 6.984 6.919 6.984 100,824 +0.04(+0.56%)
Feb 09, 2011 6.900 6.951 6.867 6.945 99,704 +0.03(+0.37%)
Feb 08, 2011 6.945 6.945 6.887 6.919 90,792 -0.05(-0.74%)
Feb 07, 2011 6.919 6.971 6.913 6.971 36,804 +0.04(+0.56%)
Feb 04, 2011 6.867 6.951 6.841 6.932 95,721 +0.04(+0.56%)
Feb 03, 2011 6.971 6.977 6.848 6.893 55,465 -0.06(-0.93%)
Feb 02, 2011 6.925 6.971 6.673 6.958 111,252 +0.01(+0.19%)
Feb 01, 2011 6.854 6.951 6.803 6.945 393,408 +0.12(+1.80%)
Jan 31, 2011 6.854 6.854 6.822 6.822 86,488 +0.00(+0.00%)
Jan 28, 2011 6.822 6.848 6.790 6.822 167,118 -0.01(-0.19%)
Jan 27, 2011 6.828 6.880 6.822 6.835 38,593 +0.01(+0.19%)
Jan 26, 2011 6.848 6.951 6.777 6.822 53,976 -0.03(-0.38%)
Jan 25, 2011 6.790 6.887 6.790 6.848 84,766 +0.05(+0.67%)
Jan 24, 2011 6.809 6.822 6.790 6.803 40,249 +0.01(+0.19%)
Jan 21, 2011 6.803 6.803 6.757 6.790 107,025 +0.01(+0.10%)
Jan 20, 2011 6.757 6.809 6.757 6.783 95,558 +0.00(+0.00%)
Jan 19, 2011 6.803 6.816 6.764 6.783 111,128 +0.00(+0.00%)
Jan 18, 2011 6.731 6.790 6.725 6.783 66,265 +0.00(+0.00%)
Jan 14, 2011 6.841 6.854 6.757 6.783 122,434 -0.05(-0.76%)
Jan 13, 2011 6.764 6.893 6.757 6.835 176,752 +0.08(+1.25%)
Jan 12, 2011 6.596 6.790 6.570 6.751 419,505 +0.16(+2.35%)
Jan 11, 2011 6.563 6.602 6.544 6.596 77,748 +0.04(+0.59%)
Jan 10, 2011 6.531 6.570 6.505 6.557 144,894 +0.01(+0.20%)
Jan 07, 2011 6.486 6.544 6.453 6.544 220,748 +0.06(+0.90%)
Jan 06, 2011 6.466 6.486 6.453 6.486 39,156 +0.02(+0.30%)
Jan 05, 2011 6.460 6.486 6.428 6.466 99,856 +0.01(+0.20%)
Jan 04, 2011 6.421 6.492 6.395 6.453 251,606 +0.05(+0.81%)
Jan 03, 2011 6.466 6.466 6.395 6.402 275,690 -0.06(-0.90%)
Dec 31, 2010 6.402 6.466 6.402 6.460 180,631 +0.06(+1.01%)
Dec 30, 2010 6.453 6.466 6.382 6.395 84,715 -0.05(-0.70%)
Dec 29, 2010 6.344 6.466 6.324 6.441 64,518 +0.11(+1.74%)
Dec 28, 2010 6.292 6.350 6.240 6.331 73,371 +0.06(+0.93%)
Dec 27, 2010 6.085 6.272 6.085 6.272 36,839 +0.18(+2.97%)
Dec 23, 2010 6.033 6.137 6.033 6.091 428,411 +0.06(+1.07%)
Dec 22, 2010 6.001 6.064 5.962 6.027 497,675 +0.04(+0.65%)
Dec 21, 2010 6.020 6.046 5.956 5.988 247,593 -0.03(-0.43%)
Dec 20, 2010 6.137 6.188 6.014 6.014 142,288 -0.12(-1.90%)
Dec 17, 2010 6.175 6.240 6.124 6.130 236,396 -0.05(-0.73%)
Dec 16, 2010 6.227 6.240 6.156 6.175 281,740 -0.05(-0.73%)
Dec 15, 2010 6.272 6.279 6.195 6.221 190,619 -0.07(-1.13%)
Dec 14, 2010 6.331 6.344 6.272 6.292 44,997 -0.01(-0.10%)
Dec 13, 2010 6.337 6.344 6.298 6.298 35,775 -0.04(-0.61%)
Dec 10, 2010 6.311 6.344 6.311 6.337 59,725 +0.05(+0.82%)
Dec 09, 2010 6.369 6.369 6.272 6.285 280,528 -0.05(-0.71%)
Dec 08, 2010 6.356 6.376 6.324 6.331 51,020 -0.01(-0.10%)
Dec 07, 2010 6.363 6.369 6.298 6.337 135,984 +0.01(+0.10%)
Dec 06, 2010 6.376 6.402 6.279 6.331 183,694 -0.07(-1.11%)
Dec 03, 2010 6.376 6.408 6.376 6.402 79,382 +0.01(+0.20%)
Dec 02, 2010 6.402 6.402 6.369 6.389 185,290 -0.01(-0.10%)
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.