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 (%)
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%)

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.