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

Kennedy-Wilson Holdings Inc (NY: KW )

8.685 +0.095 (+1.11%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 1, 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 (%)
Oct 31, 2012 9.034 9.182 8.917 9.182 138,972 +0.12(+1.36%)
Oct 26, 2012 9.053 9.059 9.059 9.059 68,353 +0.01(+0.07%)
Oct 25, 2012 9.098 9.105 8.956 9.053 77,825 +0.02(+0.21%)
Oct 24, 2012 9.066 9.085 8.988 9.034 53,779 -0.03(-0.36%)
Oct 23, 2012 9.131 9.163 8.988 9.066 170,331 -0.02(-0.21%)
Oct 19, 2012 9.150 9.215 9.008 9.085 134,435 -0.10(-1.06%)
Oct 18, 2012 9.098 9.215 9.098 9.182 106,402 +0.05(+0.57%)
Oct 17, 2012 9.014 9.131 8.988 9.131 115,318 +0.13(+1.44%)
Oct 16, 2012 9.008 9.021 8.924 9.001 159,016 +0.01(+0.14%)
Oct 15, 2012 8.988 9.085 8.963 8.988 198,165 +0.01(+0.07%)
Oct 12, 2012 9.027 9.092 8.982 8.982 67,244 -0.06(-0.64%)
Oct 11, 2012 9.143 9.156 9.008 9.040 131,784 -0.05(-0.50%)
Oct 10, 2012 8.943 9.111 8.943 9.085 106,606 +0.14(+1.59%)
Oct 09, 2012 9.034 9.092 8.911 8.943 98,229 -0.11(-1.21%)
Oct 08, 2012 9.014 9.072 8.937 9.053 72,450 +0.03(+0.29%)
Oct 05, 2012 9.150 9.234 8.995 9.027 94,318 -0.12(-1.27%)
Oct 04, 2012 9.098 9.202 9.001 9.143 172,722 +0.08(+0.93%)
Oct 03, 2012 8.995 9.072 8.917 9.059 202,424 +0.10(+1.08%)
Oct 02, 2012 8.962 8.975 8.820 8.962 154,319 +0.04(+0.43%)
Oct 01, 2012 9.053 9.137 8.801 8.924 173,573 -0.11(-1.22%)
Sep 28, 2012 8.988 9.085 8.898 9.034 143,066 -0.03(-0.29%)
Sep 27, 2012 8.982 9.131 8.872 9.059 95,201 +0.08(+0.94%)
Sep 26, 2012 9.046 9.066 8.904 8.975 87,285 -0.08(-0.86%)
Sep 25, 2012 9.292 9.357 9.053 9.053 204,800 -0.18(-1.96%)
Sep 24, 2012 9.318 9.415 9.202 9.234 149,714 -0.08(-0.90%)
Sep 21, 2012 9.506 9.603 9.318 9.318 398,196 -0.10(-1.03%)
Sep 20, 2012 9.279 9.473 9.279 9.415 174,556 +0.09(+0.97%)
Sep 19, 2012 9.402 9.415 9.299 9.325 157,652 -0.07(-0.76%)
Sep 18, 2012 9.383 9.447 9.325 9.396 143,632 +0.00(+0.00%)
Sep 17, 2012 9.389 9.415 9.286 9.396 168,972 -0.05(-0.48%)
Sep 14, 2012 9.434 9.596 9.422 9.441 292,069 +0.00(+0.00%)
Sep 13, 2012 9.228 9.531 9.221 9.441 329,315 +0.19(+2.10%)
Sep 12, 2012 9.124 9.253 9.098 9.247 133,765 +0.13(+1.42%)
Sep 11, 2012 9.118 9.118 9.034 9.118 188,949 +0.06(+0.64%)
Sep 10, 2012 9.085 9.143 9.034 9.059 148,644 -0.04(-0.43%)
Sep 07, 2012 9.137 9.143 9.059 9.098 78,141 +0.01(+0.14%)
Sep 06, 2012 9.072 9.156 9.059 9.085 208,124 +0.03(+0.29%)
Sep 05, 2012 9.131 9.137 9.027 9.059 170,724 -0.03(-0.36%)
Sep 04, 2012 8.943 9.105 8.768 9.092 165,539 +0.14(+1.59%)
Aug 31, 2012 8.969 8.969 8.833 8.949 281,007 +0.05(+0.51%)
Aug 30, 2012 9.008 9.008 8.904 8.904 95,368 -0.12(-1.36%)
Aug 29, 2012 9.046 9.098 8.988 9.027 84,198 -0.01(-0.14%)
Aug 27, 2012 9.040 9.059 8.982 9.040 100,535 +0.05(+0.50%)
Aug 24, 2012 8.949 9.072 8.865 8.995 92,801 +0.03(+0.36%)
Aug 23, 2012 8.988 9.034 8.904 8.962 64,074 -0.04(-0.43%)
Aug 22, 2012 9.053 9.079 8.995 9.001 65,607 -0.05(-0.57%)
Aug 21, 2012 9.111 9.111 9.014 9.053 190,785 -0.03(-0.36%)
Aug 20, 2012 9.034 9.085 8.878 9.085 150,159 +0.02(+0.21%)
Aug 17, 2012 8.956 9.066 8.872 9.066 169,438 +0.08(+0.86%)
Aug 16, 2012 8.833 9.034 8.768 8.988 174,128 +0.12(+1.39%)
Aug 15, 2012 8.814 8.865 8.730 8.865 125,382 +0.03(+0.37%)
Aug 14, 2012 8.917 9.008 8.820 8.833 146,372 -0.08(-0.87%)
Aug 13, 2012 8.898 8.937 8.768 8.911 205,609 -0.03(-0.29%)
Aug 10, 2012 8.865 8.988 8.762 8.937 211,257 +0.03(+0.29%)
Aug 09, 2012 8.775 8.956 8.755 8.911 145,334 +0.11(+1.25%)
Aug 08, 2012 8.840 8.923 8.671 8.801 347,638 -0.03(-0.29%)
Aug 07, 2012 8.878 8.969 8.730 8.827 242,667 +0.02(+0.22%)
Aug 06, 2012 8.859 8.969 8.793 8.807 253,579 -0.05(-0.51%)
Aug 03, 2012 8.684 8.924 8.620 8.852 319,743 +0.28(+3.32%)
Aug 02, 2012 8.594 8.594 8.329 8.568 359,728 -0.08(-0.90%)
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.