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

Kennedy-Wilson Holdings Inc (NY: KW )

8.500 +0.120 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2013 10.13 10.13 9.949 10.03 1,122,177 -0.08(-0.83%)
Mar 27, 2013 10.11 10.18 10.03 10.11 436,199 -0.06(-0.57%)
Mar 26, 2013 10.06 10.21 10.02 10.17 612,100 +0.14(+1.42%)
Mar 25, 2013 10.06 10.18 10.02 10.03 635,722 -0.05(-0.45%)
Mar 22, 2013 10.04 10.11 10.03 10.07 1,230,325 +0.04(+0.39%)
Mar 21, 2013 9.971 10.15 9.971 10.04 398,567 -0.01(-0.06%)
Mar 20, 2013 10.02 10.08 9.958 10.04 420,688 +0.03(+0.26%)
Mar 19, 2013 10.11 10.22 9.958 10.02 782,784 -0.10(-0.96%)
Mar 18, 2013 9.978 10.15 9.932 10.11 940,978 +0.08(+0.77%)
Mar 15, 2013 10.28 10.29 10.01 10.04 6,373,530 -0.18(-1.77%)
Mar 14, 2013 10.57 10.57 10.07 10.22 1,276,838 -0.38(-3.54%)
Mar 13, 2013 10.96 11.15 10.44 10.59 513,344 -0.34(-3.08%)
Mar 12, 2013 11.03 11.04 10.84 10.93 180,018 -0.12(-1.05%)
Mar 11, 2013 11.04 11.06 10.98 11.04 136,144 +0.01(+0.12%)
Mar 08, 2013 10.96 11.03 10.90 11.03 152,791 +0.15(+1.37%)
Mar 07, 2013 10.88 10.92 10.83 10.88 114,663 -0.02(-0.18%)
Mar 06, 2013 11.00 11.01 10.72 10.90 243,165 -0.06(-0.53%)
Mar 05, 2013 10.74 11.07 10.74 10.96 227,745 +0.25(+2.36%)
Mar 04, 2013 10.46 10.73 10.46 10.71 200,008 +0.26(+2.47%)
Mar 01, 2013 10.32 10.48 10.25 10.45 110,355 +0.06(+0.56%)
Feb 28, 2013 10.31 10.42 10.29 10.39 282,298 +0.10(+1.01%)
Feb 27, 2013 10.22 10.31 10.22 10.29 127,307 +0.03(+0.31%)
Feb 26, 2013 10.27 10.33 10.20 10.26 128,176 -0.11(-1.06%)
Feb 22, 2013 10.44 10.44 10.28 10.37 218,872 -0.02(-0.19%)
Feb 21, 2013 10.38 10.39 10.31 10.38 410,569 +0.03(+0.31%)
Feb 20, 2013 10.35 10.48 10.33 10.35 764,887 +0.06(+0.57%)
Feb 19, 2013 10.06 10.29 10.00 10.29 409,377 +0.27(+2.64%)
Feb 15, 2013 10.04 10.10 9.939 10.03 352,936 -0.01(-0.06%)
Feb 14, 2013 10.05 10.09 9.978 10.04 55,940 -0.02(-0.19%)
Feb 13, 2013 9.939 10.06 9.900 10.06 133,971 +0.14(+1.37%)
Feb 12, 2013 9.790 9.919 9.777 9.919 126,978 +0.17(+1.72%)
Feb 11, 2013 9.700 9.777 9.687 9.751 131,014 +0.07(+0.73%)
Feb 08, 2013 9.680 9.764 9.628 9.680 97,815 +0.04(+0.40%)
Feb 07, 2013 9.751 9.751 9.622 9.641 91,115 -0.11(-1.13%)
Feb 06, 2013 9.687 9.758 9.564 9.751 133,306 +0.18(+1.89%)
Feb 04, 2013 9.661 9.758 9.544 9.570 276,579 -0.12(-1.20%)
Feb 01, 2013 9.745 9.790 9.662 9.687 327,316 -0.01(-0.07%)
Jan 31, 2013 9.635 9.777 9.616 9.693 320,565 +0.03(+0.33%)
Jan 30, 2013 9.706 9.790 9.609 9.661 278,649 -0.08(-0.86%)
Jan 29, 2013 9.635 9.745 9.525 9.745 315,258 +0.14(+1.41%)
Jan 28, 2013 9.519 9.609 9.383 9.609 131,320 +0.13(+1.36%)
Jan 25, 2013 9.441 9.486 9.350 9.480 161,073 +0.05(+0.55%)
Jan 24, 2013 9.441 9.480 9.389 9.428 69,895 -0.02(-0.21%)
Jan 23, 2013 9.454 9.454 9.318 9.447 176,315 -0.04(-0.41%)
Jan 22, 2013 9.253 9.499 9.247 9.486 142,987 +0.26(+2.80%)
Jan 18, 2013 9.292 9.292 9.176 9.228 149,677 -0.07(-0.76%)
Jan 17, 2013 9.376 9.389 9.266 9.299 121,881 -0.03(-0.35%)
Jan 16, 2013 9.176 9.337 9.176 9.331 143,211 +0.15(+1.62%)
Jan 15, 2013 9.098 9.217 9.066 9.182 328,803 +0.06(+0.71%)
Jan 14, 2013 9.092 9.150 9.056 9.118 144,450 +0.03(+0.36%)
Jan 11, 2013 9.105 9.105 9.040 9.085 123,523 +0.00(+0.00%)
Jan 10, 2013 9.066 9.105 9.021 9.085 166,734 +0.03(+0.29%)
Jan 09, 2013 9.098 9.111 9.046 9.059 147,006 +0.01(+0.07%)
Jan 08, 2013 9.053 9.059 9.014 9.053 143,199 +0.01(+0.07%)
Jan 07, 2013 9.027 9.066 9.021 9.046 145,119 +0.00(+0.00%)
Jan 04, 2013 9.034 9.105 9.008 9.046 192,378 +0.06(+0.72%)
Jan 03, 2013 9.053 9.111 8.969 8.982 234,879 -0.08(-0.93%)
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.