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

Kennedy-Wilson Holdings Inc (NY: KW )

8.780 +0.040 (+0.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 2, 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 (%)
Nov 30, 2011 7.184 7.184 7.042 7.152 510,499 +0.14(+1.94%)
Nov 29, 2011 7.042 7.074 7.013 7.016 171,459 -0.05(-0.64%)
Nov 28, 2011 7.107 7.107 6.958 7.061 209,933 +0.14(+2.06%)
Nov 25, 2011 6.925 6.958 6.887 6.919 61,249 -0.03(-0.37%)
Nov 23, 2011 7.048 7.074 6.938 6.945 195,800 -0.16(-2.19%)
Nov 22, 2011 7.158 7.177 7.048 7.100 174,326 +0.02(+0.27%)
Nov 21, 2011 7.158 7.165 7.016 7.081 322,310 -0.18(-2.49%)
Nov 18, 2011 6.822 7.262 6.790 7.262 1,088,741 +0.43(+6.34%)
Nov 17, 2011 6.913 7.016 6.790 6.828 220,324 -0.12(-1.77%)
Nov 16, 2011 6.790 7.042 6.790 6.951 216,383 +0.09(+1.32%)
Nov 15, 2011 6.822 7.022 6.790 6.861 261,169 +0.07(+1.05%)
Nov 14, 2011 7.016 7.061 6.725 6.790 513,554 -0.29(-4.11%)
Nov 11, 2011 7.359 7.404 6.971 7.081 4,570,752 -0.38(-5.03%)
Nov 10, 2011 6.790 7.462 6.751 7.456 450,021 +0.58(+8.36%)
Nov 09, 2011 7.113 7.145 6.867 6.880 224,137 -0.32(-4.49%)
Nov 08, 2011 7.326 7.326 7.010 7.204 310,022 -0.52(-6.70%)
Nov 07, 2011 7.766 7.824 7.598 7.721 37,122 -0.06(-0.75%)
Nov 04, 2011 7.908 7.908 7.727 7.779 29,690 -0.17(-2.20%)
Nov 03, 2011 7.831 7.967 7.714 7.954 60,616 +0.16(+2.07%)
Nov 02, 2011 7.630 7.805 7.598 7.792 62,964 +0.28(+3.70%)
Nov 01, 2011 7.857 7.947 7.495 7.514 91,518 -0.52(-6.44%)
Oct 31, 2011 8.193 8.212 8.012 8.031 51,637 -0.24(-2.89%)
Oct 28, 2011 8.161 8.309 8.148 8.271 76,031 +0.08(+1.03%)
Oct 27, 2011 7.805 8.206 7.689 8.186 205,108 +0.54(+7.02%)
Oct 26, 2011 7.469 7.650 7.449 7.650 72,977 +0.27(+3.59%)
Oct 25, 2011 7.462 7.630 7.385 7.385 54,273 -0.13(-1.72%)
Oct 24, 2011 7.333 7.533 7.333 7.514 84,163 +0.23(+3.11%)
Oct 21, 2011 7.320 7.320 7.255 7.288 72,010 +0.16(+2.27%)
Oct 20, 2011 7.165 7.165 6.997 7.126 46,396 +0.01(+0.18%)
Oct 19, 2011 7.281 7.391 7.048 7.113 61,281 -0.16(-2.22%)
Oct 18, 2011 7.165 7.359 7.152 7.275 87,712 +0.14(+1.90%)
Oct 17, 2011 7.359 7.391 7.113 7.139 72,832 -0.30(-4.00%)
Oct 14, 2011 7.475 7.488 7.385 7.436 53,614 -0.01(-0.09%)
Oct 13, 2011 7.229 7.462 7.229 7.443 164,370 +0.20(+2.77%)
Oct 12, 2011 7.171 7.294 7.139 7.242 98,804 +0.13(+1.82%)
Oct 11, 2011 6.938 7.210 6.938 7.113 73,344 +0.16(+2.33%)
Oct 10, 2011 6.964 7.126 6.803 6.951 143,626 +0.06(+0.84%)
Oct 07, 2011 7.139 7.139 6.803 6.893 73,773 -0.23(-3.18%)
Oct 06, 2011 7.113 7.158 7.016 7.119 68,763 +0.01(+0.09%)
Oct 05, 2011 7.158 7.165 7.048 7.113 53,857 -0.03(-0.36%)
Oct 04, 2011 6.518 7.417 6.518 7.139 180,040 +0.51(+7.71%)
Oct 03, 2011 6.828 6.906 6.628 6.628 158,470 -0.23(-3.30%)
Sep 30, 2011 7.061 7.094 6.835 6.854 103,414 -0.28(-3.99%)
Sep 29, 2011 7.184 7.210 6.990 7.139 38,287 +0.06(+0.91%)
Sep 28, 2011 7.229 7.294 7.074 7.074 67,756 -0.21(-2.84%)
Sep 27, 2011 7.255 7.352 7.152 7.281 103,960 +0.12(+1.62%)
Sep 26, 2011 6.919 7.171 6.900 7.165 61,290 +0.27(+3.94%)
Sep 23, 2011 6.731 6.906 6.731 6.893 64,199 +0.17(+2.50%)
Sep 22, 2011 6.660 6.880 6.602 6.725 109,914 -0.07(-1.05%)
Sep 21, 2011 7.055 7.158 6.751 6.796 140,465 -0.23(-3.31%)
Sep 20, 2011 7.132 7.204 7.010 7.029 116,258 -0.10(-1.45%)
Sep 19, 2011 7.229 7.242 7.087 7.132 47,533 -0.18(-2.48%)
Sep 16, 2011 7.326 7.398 7.262 7.313 241,479 +0.03(+0.35%)
Sep 15, 2011 7.240 7.372 7.229 7.288 71,703 +0.06(+0.90%)
Sep 14, 2011 7.249 7.294 7.139 7.223 59,370 +0.02(+0.27%)
Sep 13, 2011 7.139 7.223 7.087 7.204 49,826 +0.10(+1.46%)
Sep 12, 2011 6.932 7.171 6.932 7.100 70,895 +0.12(+1.67%)
Sep 09, 2011 7.087 7.139 6.861 6.984 104,260 -0.14(-1.91%)
Sep 08, 2011 7.236 7.427 7.074 7.119 116,613 -0.14(-1.96%)
Sep 07, 2011 7.178 7.307 7.178 7.262 74,550 +0.17(+2.37%)
Sep 06, 2011 6.964 7.107 6.964 7.094 75,502 -0.02(-0.27%)
Sep 02, 2011 7.184 7.275 7.113 7.113 123,928 -0.16(-2.22%)
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.