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

Kennedy-Wilson Holdings Inc (NY: KW )

10.90 -0.24 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2012 8.622 8.679 8.552 8.622 147,730 +0.03(+0.30%)
Mar 29, 2012 8.456 8.622 8.430 8.596 53,307 +0.11(+1.36%)
Mar 28, 2012 8.641 8.679 8.398 8.481 136,043 -0.19(-2.21%)
Mar 27, 2012 8.890 8.999 8.673 8.673 171,978 -0.26(-2.86%)
Mar 26, 2012 8.941 9.043 8.890 8.928 223,657 +0.08(+0.87%)
Mar 23, 2012 8.737 8.877 8.698 8.852 80,295 +0.15(+1.76%)
Mar 22, 2012 8.762 8.794 8.647 8.698 54,005 -0.10(-1.16%)
Mar 21, 2012 8.833 8.890 8.730 8.801 60,182 +0.01(+0.15%)
Mar 20, 2012 8.718 8.871 8.641 8.788 102,758 +0.06(+0.66%)
Mar 19, 2012 8.750 8.916 8.718 8.730 281,037 +0.04(+0.44%)
Mar 16, 2012 8.743 8.793 8.635 8.692 249,015 -0.06(-0.66%)
Mar 15, 2012 8.973 8.973 8.667 8.750 200,386 -0.20(-2.21%)
Mar 14, 2012 9.209 9.209 8.932 8.948 225,549 -0.26(-2.84%)
Mar 13, 2012 9.056 9.216 8.954 9.209 328,279 +0.32(+3.59%)
Mar 12, 2012 8.935 8.935 8.807 8.890 84,076 -0.01(-0.07%)
Mar 09, 2012 8.698 8.999 8.698 8.896 263,633 +0.20(+2.28%)
Mar 08, 2012 8.596 8.734 8.469 8.698 56,406 +0.13(+1.57%)
Mar 07, 2012 8.500 8.596 8.475 8.564 59,716 +0.09(+1.05%)
Mar 06, 2012 8.730 8.794 8.469 8.475 87,455 -0.34(-3.91%)
Mar 05, 2012 8.430 8.820 8.430 8.820 122,194 +0.39(+4.62%)
Mar 02, 2012 8.635 8.660 8.417 8.430 161,691 -0.20(-2.37%)
Mar 01, 2012 8.647 8.820 8.622 8.635 110,191 +0.00(+0.00%)
Feb 29, 2012 8.781 8.884 8.596 8.635 172,946 -0.11(-1.24%)
Feb 28, 2012 8.698 8.890 8.660 8.743 98,436 +0.03(+0.37%)
Feb 27, 2012 8.724 8.724 8.536 8.711 277,005 -0.06(-0.73%)
Feb 24, 2012 8.845 8.909 8.762 8.775 78,187 -0.10(-1.08%)
Feb 23, 2012 8.871 8.960 8.724 8.871 223,952 +0.02(+0.22%)
Feb 22, 2012 8.896 8.941 8.833 8.852 119,037 -0.05(-0.57%)
Feb 21, 2012 8.986 9.069 8.781 8.903 300,514 -0.08(-0.85%)
Feb 17, 2012 9.069 9.069 8.944 8.979 204,166 -0.08(-0.85%)
Feb 16, 2012 8.871 9.107 8.871 9.056 314,760 +0.18(+2.01%)
Feb 15, 2012 8.909 8.986 8.833 8.877 138,091 +0.01(+0.07%)
Feb 14, 2012 8.979 8.979 8.781 8.871 201,174 -0.11(-1.21%)
Feb 13, 2012 8.922 9.063 8.877 8.979 128,205 +0.15(+1.74%)
Feb 10, 2012 8.896 8.916 8.813 8.826 66,910 -0.11(-1.22%)
Feb 09, 2012 8.941 9.022 8.871 8.935 87,501 +0.01(+0.07%)
Feb 08, 2012 8.928 8.941 8.833 8.928 193,286 -0.01(-0.14%)
Feb 07, 2012 8.941 8.967 8.903 8.941 191,674 +0.03(+0.36%)
Feb 06, 2012 8.833 8.935 8.820 8.909 165,081 +0.08(+0.87%)
Feb 03, 2012 8.775 8.877 8.743 8.833 276,727 +0.14(+1.62%)
Feb 02, 2012 8.762 8.769 8.647 8.692 178,910 -0.04(-0.44%)
Feb 01, 2012 8.603 8.730 8.571 8.730 244,797 +0.15(+1.79%)
Jan 31, 2012 8.360 8.596 8.309 8.577 170,629 +0.27(+3.31%)
Jan 30, 2012 8.271 8.392 8.207 8.303 225,113 +0.00(+0.00%)
Jan 27, 2012 8.258 8.328 8.258 8.303 181,561 +0.01(+0.08%)
Jan 26, 2012 8.347 8.354 8.213 8.296 152,002 -0.04(-0.46%)
Jan 25, 2012 8.258 8.347 8.219 8.334 281,363 +0.07(+0.85%)
Jan 24, 2012 8.130 8.354 8.124 8.264 221,061 +0.11(+1.33%)
Jan 23, 2012 8.117 8.181 8.041 8.156 321,472 +0.07(+0.87%)
Jan 20, 2012 7.983 8.092 7.926 8.085 114,977 +0.12(+1.52%)
Jan 19, 2012 8.015 8.028 7.913 7.964 100,595 -0.04(-0.48%)
Jan 18, 2012 7.958 8.060 7.894 8.002 134,196 +0.07(+0.89%)
Jan 17, 2012 7.753 7.974 7.728 7.932 268,718 +0.23(+2.99%)
Jan 13, 2012 7.683 7.721 7.664 7.702 129,448 -0.03(-0.33%)
Jan 12, 2012 7.562 7.740 7.447 7.728 341,591 +0.24(+3.15%)
Jan 11, 2012 7.223 7.574 7.217 7.491 752,755 +0.33(+4.55%)
Jan 10, 2012 7.064 7.178 6.942 7.166 505,194 +0.17(+2.47%)
Jan 09, 2012 6.866 7.006 6.795 6.993 125,809 +0.17(+2.53%)
Jan 06, 2012 6.846 6.878 6.719 6.821 134,844 -0.03(-0.37%)
Jan 05, 2012 6.974 6.974 6.802 6.846 101,291 -0.16(-2.28%)
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.