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

Kennedy-Wilson Holdings Inc (NY: KW )

10.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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%)
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.