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

Kennedy-Wilson Holdings Inc (NY: KW )

10.39 -0.37 (-3.39%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 15, 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, 2011 7.022 7.042 6.984 7.022 61,875 +0.00(+0.00%)
Mar 30, 2011 7.042 7.042 6.997 7.022 37,016 +0.01(+0.18%)
Mar 29, 2011 6.971 7.042 6.971 7.010 34,071 +0.02(+0.28%)
Mar 28, 2011 6.977 7.016 6.945 6.990 41,773 +0.01(+0.19%)
Mar 25, 2011 6.984 7.016 6.951 6.977 29,767 -0.01(-0.18%)
Mar 24, 2011 6.997 7.022 6.951 6.990 43,645 +0.00(+0.00%)
Mar 23, 2011 6.900 7.003 6.867 6.990 53,090 +0.06(+0.84%)
Mar 22, 2011 6.816 6.938 6.816 6.932 27,694 +0.10(+1.52%)
Mar 21, 2011 6.774 6.841 6.757 6.828 78,077 +0.12(+1.73%)
Mar 18, 2011 6.641 6.712 6.609 6.712 122,321 +0.09(+1.37%)
Mar 17, 2011 6.712 6.719 6.596 6.622 48,124 -0.02(-0.29%)
Mar 16, 2011 6.628 6.712 6.596 6.641 83,018 -0.01(-0.10%)
Mar 15, 2011 6.647 6.706 6.596 6.647 267,338 -0.05(-0.77%)
Mar 14, 2011 6.673 6.874 6.673 6.699 50,139 -0.03(-0.48%)
Mar 11, 2011 6.777 6.783 6.722 6.731 44,678 -0.05(-0.76%)
Mar 10, 2011 6.951 6.951 6.783 6.783 94,351 -0.23(-3.23%)
Mar 09, 2011 7.022 7.035 6.990 7.010 11,957 +0.00(+0.00%)
Mar 08, 2011 6.945 7.029 6.919 7.010 36,920 +0.08(+1.21%)
Mar 07, 2011 6.951 6.958 6.874 6.925 64,928 +0.00(+0.00%)
Mar 04, 2011 6.977 7.048 6.900 6.925 133,037 -0.06(-0.83%)
Mar 03, 2011 6.958 6.997 6.932 6.984 50,096 +0.07(+1.03%)
Mar 02, 2011 6.938 6.938 6.867 6.913 44,620 -0.04(-0.56%)
Mar 01, 2011 7.139 7.158 6.932 6.951 66,321 -0.16(-2.27%)
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%)
Dec 01, 2010 6.421 6.466 6.369 6.395 253,713 +0.06(+1.02%)
Nov 30, 2010 6.350 6.428 6.318 6.331 1,056,877 -0.07(-1.11%)
Nov 29, 2010 6.382 6.447 6.382 6.402 125,827 -0.03(-0.50%)
Nov 26, 2010 6.408 6.499 6.408 6.434 114,535 +0.00(+0.00%)
Nov 24, 2010 6.434 6.434 6.434 6.434 182,126 +0.06(+0.91%)
Nov 23, 2010 6.337 6.479 6.337 6.376 209,212 -0.03(-0.40%)
Nov 22, 2010 6.492 6.492 6.376 6.402 146,097 -0.10(-1.59%)
Nov 19, 2010 6.628 6.628 6.447 6.505 269,944 -0.12(-1.76%)
Nov 18, 2010 6.473 6.738 6.466 6.622 982,445 +0.13(+1.99%)
Nov 17, 2010 6.518 6.531 6.434 6.492 113,771 +0.00(+0.00%)
Nov 16, 2010 6.609 6.686 6.486 6.492 457,316 -0.17(-2.52%)
Nov 15, 2010 6.673 6.790 6.635 6.660 459,226 +0.03(+0.39%)
Nov 12, 2010 6.757 6.854 6.622 6.635 659,016 -0.17(-2.47%)
Nov 11, 2010 6.796 7.042 6.731 6.803 244,252 +0.01(+0.10%)
Nov 10, 2010 6.861 6.893 6.796 6.796 78,210 -0.03(-0.38%)
Nov 09, 2010 6.951 6.951 6.809 6.822 54,070 -0.14(-2.04%)
Nov 08, 2010 6.906 7.016 6.906 6.964 34,909 +0.03(+0.37%)
Nov 05, 2010 6.951 6.951 6.925 6.938 30,490 -0.02(-0.28%)
Nov 04, 2010 6.958 7.087 6.919 6.958 231,378 +0.00(+0.00%)
Nov 03, 2010 6.945 6.958 6.945 6.958 61,801 +0.03(+0.47%)
Nov 02, 2010 6.893 6.925 6.854 6.925 44,038 +0.10(+1.42%)
Nov 01, 2010 6.919 6.997 6.822 6.828 58,468 -0.07(-1.03%)
Oct 29, 2010 6.893 6.932 6.874 6.900 74,197 +0.01(+0.09%)
Oct 28, 2010 6.900 6.938 6.822 6.893 54,758 +0.05(+0.76%)
Oct 27, 2010 6.919 6.945 6.777 6.841 30,927 -0.08(-1.21%)
Oct 25, 2010 6.951 6.977 6.906 6.925 27,977 -0.04(-0.56%)
Oct 22, 2010 6.945 6.964 6.835 6.964 57,140 +0.01(+0.19%)
Oct 21, 2010 6.951 6.984 6.861 6.951 44,445 +0.02(+0.28%)
Oct 20, 2010 6.867 6.951 6.809 6.932 205,196 +0.11(+1.61%)
Oct 19, 2010 6.596 6.977 6.583 6.822 51,916 -0.11(-1.59%)
Oct 18, 2010 6.751 6.932 6.751 6.932 44,012 +0.22(+3.28%)
Oct 15, 2010 6.938 6.938 6.693 6.712 103,645 -0.10(-1.52%)
Oct 14, 2010 6.874 6.874 6.816 6.816 42,006 -0.03(-0.47%)
Oct 13, 2010 6.951 6.951 6.822 6.848 91,009 -0.09(-1.30%)
Oct 12, 2010 6.893 6.951 6.803 6.938 33,318 +0.02(+0.28%)
Oct 11, 2010 6.880 6.919 6.809 6.919 19,457 +0.02(+0.28%)
Oct 08, 2010 6.900 6.925 6.874 6.900 35,231 +0.04(+0.57%)
Oct 07, 2010 6.984 6.984 6.861 6.861 635 -0.08(-1.21%)
Oct 06, 2010 6.887 6.997 6.854 6.945 117,761 +0.03(+0.47%)
Oct 05, 2010 6.848 6.913 6.596 6.913 122,612 +0.13(+1.91%)
Oct 04, 2010 6.877 6.880 6.764 6.783 34,421 -0.11(-1.59%)
Oct 01, 2010 6.893 6.906 6.725 6.893 45,292 +0.03(+0.47%)
Sep 30, 2010 6.893 6.893 6.816 6.861 44,516 -0.03(-0.47%)
Sep 29, 2010 6.919 6.919 6.783 6.893 39,431 -0.05(-0.74%)
Sep 28, 2010 6.945 6.955 6.816 6.945 6,464 +0.06(+0.85%)
Sep 27, 2010 6.984 6.984 6.848 6.887 32,597 -0.10(-1.39%)
Sep 24, 2010 6.777 6.990 6.751 6.984 56,308 +0.26(+3.85%)
Sep 23, 2010 6.816 6.848 6.660 6.725 1,240 -0.12(-1.70%)
Sep 22, 2010 6.938 6.951 6.790 6.841 17,887 -0.08(-1.21%)
Sep 21, 2010 6.790 6.964 6.777 6.925 22,601 +0.12(+1.71%)
Sep 20, 2010 6.557 6.841 6.518 6.809 110,412 +0.24(+3.64%)
Sep 17, 2010 6.570 6.660 6.538 6.570 164,017 -0.16(-2.40%)
Sep 15, 2010 6.783 6.822 6.699 6.731 48,362 -0.08(-1.14%)
Sep 14, 2010 6.984 6.990 6.790 6.809 39,004 -0.19(-2.77%)
Sep 13, 2010 6.951 7.048 6.854 7.003 78,390 +0.08(+1.22%)
Sep 10, 2010 6.861 7.010 6.828 6.919 47,160 +0.10(+1.42%)
Sep 09, 2010 7.029 7.048 6.796 6.822 413,053 -0.15(-2.13%)
Sep 08, 2010 6.919 6.984 6.913 6.971 47,103 +0.08(+1.13%)
Sep 07, 2010 6.796 6.919 6.731 6.893 1,011 +0.10(+1.52%)
Sep 03, 2010 6.731 6.848 6.486 6.790 67,059 +0.07(+1.06%)
Sep 02, 2010 6.557 6.719 6.486 6.719 502 +0.19(+2.97%)
Sep 01, 2010 6.441 6.525 6.382 6.525 171,117 +0.15(+2.33%)
Aug 31, 2010 6.350 6.376 6.292 6.376 2,165 -0.01(-0.10%)
Aug 30, 2010 6.337 6.434 6.337 6.382 57,831 +0.01(+0.10%)
Aug 27, 2010 6.376 6.389 6.182 6.376 58,491 +0.23(+3.79%)
Aug 26, 2010 6.143 6.201 6.137 6.143 708 +0.00(+0.00%)
Aug 25, 2010 6.085 6.143 6.085 6.143 702 +0.01(+0.11%)
Aug 24, 2010 6.182 6.201 6.137 6.137 2,850 -0.08(-1.35%)
Aug 23, 2010 6.208 6.227 6.182 6.221 50,374 +0.05(+0.84%)
Aug 20, 2010 6.240 6.240 6.162 6.169 108,722 -0.04(-0.63%)
Aug 19, 2010 6.363 6.363 6.175 6.208 2,449 -0.16(-2.44%)
Aug 18, 2010 6.434 6.434 6.344 6.363 10,896 -0.08(-1.30%)
Aug 17, 2010 6.363 6.453 6.363 6.447 1,691 +0.12(+1.94%)
Aug 16, 2010 6.305 6.344 6.234 6.324 67,025 +0.02(+0.31%)
Aug 13, 2010 6.305 6.415 6.298 6.305 72,426 -0.11(-1.71%)
Aug 12, 2010 6.428 6.486 6.376 6.415 422 -0.03(-0.40%)
Aug 11, 2010 6.518 6.531 6.298 6.441 3,071 -0.14(-2.16%)
Aug 10, 2010 6.693 6.738 6.563 6.583 38,918 -0.11(-1.64%)
Aug 09, 2010 6.706 6.712 6.673 6.693 22,230 +0.02(+0.29%)
Aug 06, 2010 6.673 6.719 6.602 6.673 12,080 -0.03(-0.39%)
Aug 05, 2010 6.563 6.725 6.563 6.699 32,682 +0.13(+1.97%)
Aug 04, 2010 6.428 6.570 6.428 6.570 42,787 +0.14(+2.21%)
Aug 03, 2010 6.447 6.466 6.408 6.428 63,919 -0.01(-0.10%)
Aug 02, 2010 6.473 6.525 6.428 6.434 81,945 +0.01(+0.20%)
Jul 30, 2010 6.421 6.505 6.415 6.421 51,535 -0.05(-0.70%)
Jul 29, 2010 6.622 6.622 6.434 6.466 34,933 -0.17(-2.53%)
Jul 28, 2010 6.635 6.667 6.576 6.635 1,138 +0.03(+0.49%)
Jul 27, 2010 6.402 6.635 6.402 6.602 53,515 +0.20(+3.13%)
Jul 26, 2010 6.428 6.453 6.389 6.402 48,563 +0.00(+0.00%)
Jul 23, 2010 6.421 6.441 6.350 6.402 53,592 -0.05(-0.80%)
Jul 22, 2010 6.421 6.466 6.395 6.453 90,639 +0.08(+1.32%)
Jul 21, 2010 6.382 6.434 6.363 6.369 84,279 +0.01(+0.20%)
Jul 20, 2010 6.150 6.356 6.150 6.356 43,789 +0.20(+3.26%)
Jul 19, 2010 6.150 6.169 6.130 6.156 22,456 +0.03(+0.42%)
Jul 16, 2010 6.130 6.337 6.111 6.130 97,620 -0.20(-3.17%)
Jul 15, 2010 6.369 6.395 6.253 6.331 63,435 -0.05(-0.71%)
Jul 14, 2010 6.389 6.389 6.279 6.376 68,522 +0.00(+0.00%)
Jul 13, 2010 6.376 6.376 6.292 6.376 2,782 +0.06(+0.92%)
Jul 12, 2010 6.311 6.356 6.292 6.318 90,118 +0.01(+0.10%)
Jul 09, 2010 6.311 6.434 6.292 6.311 49,624 -0.10(-1.51%)
Jul 08, 2010 6.415 6.466 6.389 6.408 127,317 +0.03(+0.51%)
Jul 07, 2010 6.078 6.376 6.046 6.376 205,325 +0.32(+5.23%)
Jul 06, 2010 6.059 6.538 5.943 6.059 1,422 -0.34(-5.35%)
Jul 02, 2010 6.402 6.596 6.382 6.402 153,824 -0.16(-2.46%)
Jul 01, 2010 6.518 6.654 6.518 6.563 80,125 +0.03(+0.50%)
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.