Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.47 +0.04 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.841	6.880	6.738	6.841	138,040	-0.04(-0.56%)
Dec 29, 2011	6.764	6.919	6.761	6.880	94,193	+0.13(+1.92%)
Dec 28, 2011	6.938	6.951	6.744	6.751	82,188	-0.20(-2.88%)
Dec 27, 2011	7.003	7.022	6.945	6.951	77,474	-0.05(-0.65%)
Dec 23, 2011	7.016	7.016	6.951	6.997	72,323	-0.17(-2.35%)
Dec 21, 2011	7.035	7.204	6.964	7.165	192,616	+0.12(+1.74%)
Dec 20, 2011	7.022	7.074	6.997	7.042	261,743	+0.11(+1.59%)
Dec 19, 2011	6.971	7.048	6.880	6.932	281,859	-0.03(-0.46%)
Dec 16, 2011	7.035	7.100	6.822	6.964	736,092	+0.00(+0.00%)
Dec 15, 2011	6.951	7.074	6.861	6.964	181,962	+0.06(+0.94%)
Dec 14, 2011	6.809	6.945	6.738	6.900	293,354	+0.14(+2.11%)
Dec 13, 2011	6.906	6.938	6.751	6.757	134,981	-0.09(-1.32%)
Dec 12, 2011	6.854	6.874	6.777	6.848	138,818	-0.07(-1.03%)
Dec 09, 2011	6.900	6.938	6.835	6.919	171,273	+0.06(+0.94%)
Dec 08, 2011	7.048	7.074	6.854	6.854	109,506	-0.25(-3.46%)
Dec 07, 2011	7.042	7.113	6.906	7.100	92,523	+0.03(+0.37%)
Dec 06, 2011	7.126	7.126	7.048	7.074	115,262	-0.02(-0.27%)
Dec 05, 2011	7.139	7.171	7.055	7.094	166,369	+0.04(+0.55%)
Dec 02, 2011	7.132	7.171	7.022	7.055	96,540	-0.01(-0.18%)

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.