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 (%)
Mar 30, 2012 8.730 8.788 8.658 8.730 145,907 +0.03(+0.30%)
Mar 29, 2012 8.561 8.730 8.536 8.704 52,649 +0.12(+1.36%)
Mar 28, 2012 8.749 8.788 8.503 8.587 134,364 -0.19(-2.21%)
Mar 27, 2012 9.001 9.111 8.781 8.781 169,855 -0.26(-2.86%)
Mar 26, 2012 9.053 9.156 9.001 9.040 220,896 +0.08(+0.87%)
Mar 23, 2012 8.846 8.988 8.807 8.962 79,304 +0.16(+1.76%)
Mar 22, 2012 8.872 8.904 8.755 8.807 53,338 -0.10(-1.16%)
Mar 21, 2012 8.943 9.001 8.840 8.911 59,439 +0.01(+0.15%)
Mar 20, 2012 8.827 8.982 8.749 8.898 101,489 +0.06(+0.66%)
Mar 19, 2012 8.859 9.027 8.827 8.840 277,568 +0.04(+0.44%)
Mar 16, 2012 8.852 8.903 8.743 8.801 245,941 -0.06(-0.66%)
Mar 15, 2012 9.085 9.085 8.775 8.859 197,912 -0.20(-2.21%)
Mar 14, 2012 9.325 9.325 9.043 9.059 222,764 -0.27(-2.84%)
Mar 13, 2012 9.169 9.331 9.066 9.325 324,226 +0.32(+3.59%)
Mar 12, 2012 9.046 9.046 8.917 9.001 83,038 -0.01(-0.07%)
Mar 09, 2012 8.807 9.111 8.807 9.008 260,379 +0.20(+2.28%)
Mar 08, 2012 8.704 8.843 8.574 8.807 55,709 +0.14(+1.57%)
Mar 07, 2012 8.607 8.704 8.581 8.671 58,978 +0.09(+1.06%)
Mar 06, 2012 8.840 8.904 8.574 8.581 86,376 -0.35(-3.91%)
Mar 05, 2012 8.536 8.930 8.536 8.930 120,685 +0.39(+4.62%)
Mar 02, 2012 8.743 8.768 8.523 8.536 159,695 -0.21(-2.37%)
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.