Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	10.13	10.13	9.949	10.03	1,122,177	-0.08(-0.83%)
Mar 27, 2013	10.11	10.18	10.03	10.11	436,199	-0.06(-0.57%)
Mar 26, 2013	10.06	10.21	10.02	10.17	612,100	+0.14(+1.42%)
Mar 25, 2013	10.06	10.18	10.02	10.03	635,722	-0.05(-0.45%)
Mar 22, 2013	10.04	10.11	10.03	10.07	1,230,325	+0.04(+0.39%)
Mar 21, 2013	9.971	10.15	9.971	10.04	398,567	-0.01(-0.06%)
Mar 20, 2013	10.02	10.08	9.958	10.04	420,688	+0.03(+0.26%)
Mar 19, 2013	10.11	10.22	9.958	10.02	782,784	-0.10(-0.96%)
Mar 18, 2013	9.978	10.15	9.932	10.11	940,978	+0.08(+0.77%)
Mar 15, 2013	10.28	10.29	10.01	10.04	6,373,530	-0.18(-1.77%)
Mar 14, 2013	10.57	10.57	10.07	10.22	1,276,838	-0.38(-3.54%)
Mar 13, 2013	10.96	11.15	10.44	10.59	513,344	-0.34(-3.08%)
Mar 12, 2013	11.03	11.04	10.84	10.93	180,018	-0.12(-1.05%)
Mar 11, 2013	11.04	11.06	10.98	11.04	136,144	+0.01(+0.12%)
Mar 08, 2013	10.96	11.03	10.90	11.03	152,791	+0.15(+1.37%)
Mar 07, 2013	10.88	10.92	10.83	10.88	114,663	-0.02(-0.18%)
Mar 06, 2013	11.00	11.01	10.72	10.90	243,165	-0.06(-0.53%)
Mar 05, 2013	10.74	11.07	10.74	10.96	227,745	+0.25(+2.36%)
Mar 04, 2013	10.46	10.73	10.46	10.71	200,008	+0.26(+2.47%)

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.