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

Kennedy-Wilson Holdings Inc (NY: KW )

10.43 +0.09 (+0.82%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 22, 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 (%)
Aug 31, 2012 8.969 8.969 8.833 8.949 281,007 +0.05(+0.51%)
Aug 30, 2012 9.008 9.008 8.904 8.904 95,368 -0.12(-1.36%)
Aug 29, 2012 9.046 9.098 8.988 9.027 84,198 -0.01(-0.14%)
Aug 27, 2012 9.040 9.059 8.982 9.040 100,535 +0.05(+0.50%)
Aug 24, 2012 8.949 9.072 8.865 8.995 92,801 +0.03(+0.36%)
Aug 23, 2012 8.988 9.034 8.904 8.962 64,074 -0.04(-0.43%)
Aug 22, 2012 9.053 9.079 8.995 9.001 65,607 -0.05(-0.57%)
Aug 21, 2012 9.111 9.111 9.014 9.053 190,785 -0.03(-0.36%)
Aug 20, 2012 9.034 9.085 8.878 9.085 150,159 +0.02(+0.21%)
Aug 17, 2012 8.956 9.066 8.872 9.066 169,438 +0.08(+0.86%)
Aug 16, 2012 8.833 9.034 8.768 8.988 174,128 +0.12(+1.39%)
Aug 15, 2012 8.814 8.865 8.730 8.865 125,382 +0.03(+0.37%)
Aug 14, 2012 8.917 9.008 8.820 8.833 146,372 -0.08(-0.87%)
Aug 13, 2012 8.898 8.937 8.768 8.911 205,609 -0.03(-0.29%)
Aug 10, 2012 8.865 8.988 8.762 8.937 211,257 +0.03(+0.29%)
Aug 09, 2012 8.775 8.956 8.755 8.911 145,334 +0.11(+1.25%)
Aug 08, 2012 8.840 8.923 8.671 8.801 347,638 -0.03(-0.29%)
Aug 07, 2012 8.878 8.969 8.730 8.827 242,667 +0.02(+0.22%)
Aug 06, 2012 8.859 8.969 8.793 8.807 253,579 -0.05(-0.51%)
Aug 03, 2012 8.684 8.924 8.620 8.852 319,743 +0.28(+3.32%)
Aug 02, 2012 8.594 8.594 8.329 8.568 359,728 -0.08(-0.90%)
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.