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

Kennedy-Wilson Holdings Inc (NY: KW )

10.38 -0.38 (-3.58%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 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 (%)
Nov 30, 2010 6.350 6.428 6.318 6.331 1,056,877 -0.07(-1.11%)
Nov 29, 2010 6.382 6.447 6.382 6.402 125,827 -0.03(-0.50%)
Nov 26, 2010 6.408 6.499 6.408 6.434 114,535 +0.00(+0.00%)
Nov 24, 2010 6.434 6.434 6.434 6.434 182,126 +0.06(+0.91%)
Nov 23, 2010 6.337 6.479 6.337 6.376 209,212 -0.03(-0.40%)
Nov 22, 2010 6.492 6.492 6.376 6.402 146,097 -0.10(-1.59%)
Nov 19, 2010 6.628 6.628 6.447 6.505 269,944 -0.12(-1.76%)
Nov 18, 2010 6.473 6.738 6.466 6.622 982,445 +0.13(+1.99%)
Nov 17, 2010 6.518 6.531 6.434 6.492 113,771 +0.00(+0.00%)
Nov 16, 2010 6.609 6.686 6.486 6.492 457,316 -0.17(-2.52%)
Nov 15, 2010 6.673 6.790 6.635 6.660 459,226 +0.03(+0.39%)
Nov 12, 2010 6.757 6.854 6.622 6.635 659,016 -0.17(-2.47%)
Nov 11, 2010 6.796 7.042 6.731 6.803 244,252 +0.01(+0.10%)
Nov 10, 2010 6.861 6.893 6.796 6.796 78,210 -0.03(-0.38%)
Nov 09, 2010 6.951 6.951 6.809 6.822 54,070 -0.14(-2.04%)
Nov 08, 2010 6.906 7.016 6.906 6.964 34,909 +0.03(+0.37%)
Nov 05, 2010 6.951 6.951 6.925 6.938 30,490 -0.02(-0.28%)
Nov 04, 2010 6.958 7.087 6.919 6.958 231,378 +0.00(+0.00%)
Nov 03, 2010 6.945 6.958 6.945 6.958 61,801 +0.03(+0.47%)
Nov 02, 2010 6.893 6.925 6.854 6.925 44,038 +0.10(+1.42%)
Nov 01, 2010 6.919 6.997 6.822 6.828 58,468 -0.07(-1.03%)
Oct 29, 2010 6.893 6.932 6.874 6.900 74,197 +0.01(+0.09%)
Oct 28, 2010 6.900 6.938 6.822 6.893 54,758 +0.05(+0.76%)
Oct 27, 2010 6.919 6.945 6.777 6.841 30,927 -0.08(-1.21%)
Oct 25, 2010 6.951 6.977 6.906 6.925 27,977 -0.04(-0.56%)
Oct 22, 2010 6.945 6.964 6.835 6.964 57,140 +0.01(+0.19%)
Oct 21, 2010 6.951 6.984 6.861 6.951 44,445 +0.02(+0.28%)
Oct 20, 2010 6.867 6.951 6.809 6.932 205,196 +0.11(+1.61%)
Oct 19, 2010 6.596 6.977 6.583 6.822 51,916 -0.11(-1.59%)
Oct 18, 2010 6.751 6.932 6.751 6.932 44,012 +0.22(+3.28%)
Oct 15, 2010 6.938 6.938 6.693 6.712 103,645 -0.10(-1.52%)
Oct 14, 2010 6.874 6.874 6.816 6.816 42,006 -0.03(-0.47%)
Oct 13, 2010 6.951 6.951 6.822 6.848 91,009 -0.09(-1.30%)
Oct 12, 2010 6.893 6.951 6.803 6.938 33,318 +0.02(+0.28%)
Oct 11, 2010 6.880 6.919 6.809 6.919 19,457 +0.02(+0.28%)
Oct 08, 2010 6.900 6.925 6.874 6.900 35,231 +0.04(+0.57%)
Oct 07, 2010 6.984 6.984 6.861 6.861 635 -0.08(-1.21%)
Oct 06, 2010 6.887 6.997 6.854 6.945 117,761 +0.03(+0.47%)
Oct 05, 2010 6.848 6.913 6.596 6.913 122,612 +0.13(+1.91%)
Oct 04, 2010 6.877 6.880 6.764 6.783 34,421 -0.11(-1.59%)
Oct 01, 2010 6.893 6.906 6.725 6.893 45,292 +0.03(+0.47%)
Sep 30, 2010 6.893 6.893 6.816 6.861 44,516 -0.03(-0.47%)
Sep 29, 2010 6.919 6.919 6.783 6.893 39,431 -0.05(-0.74%)
Sep 28, 2010 6.945 6.955 6.816 6.945 6,464 +0.06(+0.85%)
Sep 27, 2010 6.984 6.984 6.848 6.887 32,597 -0.10(-1.39%)
Sep 24, 2010 6.777 6.990 6.751 6.984 56,308 +0.26(+3.85%)
Sep 23, 2010 6.816 6.848 6.660 6.725 1,240 -0.12(-1.70%)
Sep 22, 2010 6.938 6.951 6.790 6.841 17,887 -0.08(-1.21%)
Sep 21, 2010 6.790 6.964 6.777 6.925 22,601 +0.12(+1.71%)
Sep 20, 2010 6.557 6.841 6.518 6.809 110,412 +0.24(+3.64%)
Sep 17, 2010 6.570 6.660 6.538 6.570 164,017 -0.16(-2.40%)
Sep 15, 2010 6.783 6.822 6.699 6.731 48,362 -0.08(-1.14%)
Sep 14, 2010 6.984 6.990 6.790 6.809 39,004 -0.19(-2.77%)
Sep 13, 2010 6.951 7.048 6.854 7.003 78,390 +0.08(+1.22%)
Sep 10, 2010 6.861 7.010 6.828 6.919 47,160 +0.10(+1.42%)
Sep 09, 2010 7.029 7.048 6.796 6.822 413,053 -0.15(-2.13%)
Sep 08, 2010 6.919 6.984 6.913 6.971 47,103 +0.08(+1.13%)
Sep 07, 2010 6.796 6.919 6.731 6.893 1,011 +0.10(+1.52%)
Sep 03, 2010 6.731 6.848 6.486 6.790 67,059 +0.07(+1.06%)
Sep 02, 2010 6.557 6.719 6.486 6.719 502 +0.19(+2.97%)
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.