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

Kennedy-Wilson Holdings Inc (NY: KW )

9.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 31, 2012 8.283 8.523 8.180 8.432 306,117 +0.16(+1.88%)
May 30, 2012 8.490 8.490 8.264 8.277 95,922 -0.31(-3.61%)
May 29, 2012 8.684 8.775 8.536 8.587 70,823 +0.00(+0.00%)
May 25, 2012 8.639 8.717 8.471 8.587 83,122 -0.02(-0.23%)
May 24, 2012 8.691 8.736 8.426 8.607 42,026 -0.08(-0.97%)
May 23, 2012 8.516 8.710 8.426 8.691 86,355 +0.10(+1.20%)
May 22, 2012 8.723 8.723 8.510 8.587 139,023 -0.10(-1.12%)
May 21, 2012 8.471 8.684 8.413 8.684 84,142 +0.26(+3.07%)
May 18, 2012 8.367 8.477 8.283 8.426 142,968 +0.03(+0.31%)
May 17, 2012 8.872 8.872 8.400 8.400 138,380 -0.45(-5.04%)
May 16, 2012 9.072 9.131 8.788 8.846 129,290 -0.23(-2.49%)
May 15, 2012 9.072 9.136 9.072 9.072 112,902 -0.02(-0.21%)
May 14, 2012 9.105 9.169 9.066 9.092 271,572 -0.12(-1.33%)
May 11, 2012 9.131 9.292 9.131 9.215 156,698 +0.07(+0.78%)
May 10, 2012 9.131 9.182 9.079 9.143 150,472 +0.10(+1.07%)
May 09, 2012 9.053 9.098 9.008 9.046 184,301 -0.10(-1.06%)
May 08, 2012 9.240 9.305 9.021 9.143 431,968 -0.17(-1.81%)
May 07, 2012 9.156 9.312 9.118 9.312 165,019 +0.14(+1.48%)
May 04, 2012 9.027 9.266 9.014 9.176 341,682 +0.06(+0.64%)
May 03, 2012 9.247 9.247 9.043 9.118 88,446 -0.11(-1.19%)
May 02, 2012 8.982 9.247 8.982 9.228 186,156 +0.17(+1.86%)
May 01, 2012 9.059 9.221 8.930 9.059 210,827 -0.03(-0.36%)
Apr 30, 2012 9.228 9.228 9.066 9.092 274,250 -0.16(-1.68%)
Apr 27, 2012 9.008 9.247 8.917 9.247 135,692 +0.26(+2.88%)
Apr 26, 2012 8.646 9.008 8.600 8.988 154,867 +0.34(+3.96%)
Apr 25, 2012 8.717 8.788 8.561 8.646 75,416 +0.01(+0.07%)
Apr 24, 2012 8.484 8.646 8.484 8.639 51,913 +0.15(+1.75%)
Apr 23, 2012 8.549 8.583 8.407 8.490 101,017 -0.20(-2.31%)
Apr 20, 2012 8.723 8.794 8.633 8.691 88,884 +0.05(+0.52%)
Apr 19, 2012 8.891 8.891 8.639 8.646 89,575 -0.21(-2.34%)
Apr 18, 2012 8.568 8.872 8.555 8.852 157,412 +0.25(+2.85%)
Apr 17, 2012 8.490 8.658 8.445 8.607 77,958 +0.17(+2.07%)
Apr 16, 2012 8.361 8.555 8.271 8.432 82,529 +0.12(+1.40%)
Apr 13, 2012 8.406 8.419 8.219 8.316 87,619 -0.12(-1.46%)
Apr 12, 2012 8.367 8.471 8.342 8.439 86,901 +0.07(+0.85%)
Apr 11, 2012 8.290 8.367 8.219 8.367 114,770 +0.16(+1.89%)
Apr 10, 2012 8.555 8.555 8.212 8.212 216,781 -0.33(-3.86%)
Apr 09, 2012 8.736 8.749 8.510 8.542 114,642 -0.30(-3.44%)
Apr 05, 2012 8.755 8.846 8.755 8.846 113,845 +0.06(+0.66%)
Apr 04, 2012 8.743 8.814 8.691 8.788 160,425 -0.03(-0.29%)
Apr 03, 2012 8.781 8.859 8.704 8.814 210,975 -0.01(-0.07%)
Apr 02, 2012 8.730 8.820 8.678 8.820 86,733 +0.09(+1.04%)
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.