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

Kennedy-Wilson Holdings Inc (NY: KW )

10.47 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2011 7.889 7.954 7.889 7.921 62,876 +0.03(+0.41%)
Jun 29, 2011 7.954 7.973 7.844 7.889 82,486 -0.06(-0.81%)
Jun 28, 2011 7.934 7.986 7.850 7.954 122,502 +0.06(+0.74%)
Jun 27, 2011 7.863 7.921 7.837 7.895 104,599 +0.04(+0.49%)
Jun 24, 2011 7.811 7.876 7.734 7.857 720,111 +0.06(+0.83%)
Jun 23, 2011 7.695 7.811 7.663 7.792 43,808 +0.03(+0.42%)
Jun 22, 2011 7.779 7.863 7.721 7.760 62,112 -0.05(-0.58%)
Jun 21, 2011 7.779 7.857 7.740 7.805 115,557 +0.04(+0.50%)
Jun 20, 2011 7.740 7.766 7.727 7.766 96,001 +0.05(+0.67%)
Jun 17, 2011 7.663 7.786 7.656 7.714 202,699 +0.07(+0.93%)
Jun 16, 2011 7.495 7.727 7.495 7.643 105,638 +0.16(+2.07%)
Jun 15, 2011 7.708 7.727 7.475 7.488 76,848 -0.27(-3.50%)
Jun 14, 2011 7.676 7.760 7.669 7.760 82,168 +0.11(+1.44%)
Jun 13, 2011 7.708 7.740 7.533 7.650 152,219 -0.03(-0.34%)
Jun 10, 2011 7.740 7.811 7.611 7.676 189,376 -0.10(-1.25%)
Jun 09, 2011 7.663 7.850 7.650 7.773 71,562 +0.12(+1.52%)
Jun 08, 2011 7.585 7.701 7.585 7.656 90,421 +0.05(+0.68%)
Jun 07, 2011 7.385 7.708 7.385 7.604 128,473 +0.22(+2.98%)
Jun 06, 2011 7.417 7.462 7.365 7.385 51,391 -0.04(-0.52%)
Jun 03, 2011 7.404 7.514 7.372 7.423 109,453 +0.42(+6.00%)
May 24, 2011 7.048 7.087 6.971 7.003 97,261 -0.05(-0.73%)
May 23, 2011 7.055 7.107 7.029 7.055 76,814 -0.06(-0.82%)
May 20, 2011 7.126 7.158 7.100 7.113 92,835 -0.04(-0.54%)
May 19, 2011 7.113 7.178 7.113 7.152 135,539 +0.05(+0.64%)
May 18, 2011 7.074 7.132 7.048 7.107 70,529 +0.01(+0.18%)
May 17, 2011 7.029 7.107 6.984 7.094 94,255 +0.05(+0.64%)
May 16, 2011 7.087 7.145 7.022 7.048 119,768 -0.07(-1.00%)
May 13, 2011 7.152 7.158 7.113 7.119 65,305 -0.03(-0.36%)
May 12, 2011 7.100 7.223 7.100 7.145 57,519 +0.03(+0.36%)
May 11, 2011 7.178 7.178 7.107 7.119 35,474 -0.06(-0.81%)
May 10, 2011 7.152 7.262 7.143 7.178 35,217 +0.06(+0.82%)
May 09, 2011 7.113 7.204 7.107 7.119 43,613 -0.02(-0.27%)
May 06, 2011 7.113 7.204 7.094 7.139 131,568 +0.06(+0.91%)
May 05, 2011 7.029 7.216 7.010 7.074 160,479 +0.03(+0.37%)
May 04, 2011 7.055 7.107 7.042 7.048 54,070 -0.01(-0.09%)
May 03, 2011 7.216 7.223 7.029 7.055 97,546 -0.16(-2.24%)
May 02, 2011 7.327 7.327 7.216 7.216 226,799 -0.19(-2.53%)
Apr 29, 2011 7.417 7.436 7.307 7.404 74,489 +0.00(+0.00%)
Apr 28, 2011 7.268 7.404 7.236 7.404 78,730 +0.14(+1.87%)
Apr 27, 2011 7.197 7.275 7.197 7.268 29,668 +0.05(+0.63%)
Apr 26, 2011 7.113 7.255 7.113 7.223 91,637 +0.11(+1.55%)
Apr 25, 2011 7.081 7.126 7.074 7.113 57,768 +0.03(+0.37%)
Apr 21, 2011 7.048 7.087 6.990 7.087 49,202 +0.07(+1.01%)
Apr 20, 2011 7.010 7.016 6.945 7.016 47,948 +0.03(+0.46%)
Apr 19, 2011 7.016 7.029 6.958 6.984 48,577 -0.01(-0.09%)
Apr 18, 2011 6.997 7.029 6.945 6.990 49,707 -0.05(-0.73%)
Apr 15, 2011 6.964 7.068 6.958 7.042 69,467 +0.05(+0.65%)
Apr 14, 2011 6.951 7.003 6.945 6.997 28,895 +0.04(+0.56%)
Apr 13, 2011 6.951 6.977 6.919 6.958 65,795 +0.04(+0.56%)
Apr 12, 2011 6.951 6.990 6.916 6.919 86,897 -0.06(-0.93%)
Apr 11, 2011 7.132 7.132 6.958 6.984 75,447 -0.16(-2.26%)
Apr 08, 2011 7.165 7.165 7.068 7.145 65,603 +0.02(+0.27%)
Apr 07, 2011 7.113 7.139 7.087 7.126 47,173 +0.03(+0.36%)
Apr 06, 2011 7.107 7.113 7.081 7.100 56,400 -0.01(-0.18%)
Apr 05, 2011 7.081 7.113 7.035 7.113 73,390 +0.05(+0.64%)
Apr 04, 2011 7.107 7.107 7.029 7.068 37,274 -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.