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

Kennedy-Wilson Holdings Inc (NY: KW )

8.740 +0.150 (+1.75%)
Official Closing Price Updated: 4:10 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 (%)
Jun 29, 2012 8.904 9.124 8.827 9.059 172,015 +0.28(+3.24%)
Jun 28, 2012 8.684 8.775 8.594 8.775 123,603 +0.05(+0.52%)
Jun 27, 2012 8.678 8.781 8.600 8.730 78,956 +0.03(+0.30%)
Jun 26, 2012 8.658 8.749 8.574 8.704 107,308 +0.08(+0.90%)
Jun 25, 2012 8.613 8.678 8.536 8.626 101,424 -0.10(-1.19%)
Jun 22, 2012 8.743 8.781 8.574 8.730 1,809,568 +0.01(+0.15%)
Jun 21, 2012 8.730 8.768 8.688 8.717 204,231 -0.02(-0.22%)
Jun 20, 2012 8.730 8.768 8.704 8.736 98,432 -0.04(-0.44%)
Jun 19, 2012 8.626 8.859 8.600 8.775 200,495 +0.16(+1.88%)
Jun 18, 2012 8.620 8.755 8.523 8.613 188,133 -0.06(-0.67%)
Jun 15, 2012 8.613 8.697 8.587 8.671 232,346 +0.03(+0.37%)
Jun 14, 2012 8.536 8.665 8.510 8.639 184,147 +0.10(+1.21%)
Jun 13, 2012 8.536 8.591 8.426 8.536 168,358 -0.01(-0.15%)
Jun 12, 2012 8.439 8.549 8.342 8.549 174,884 +0.17(+2.01%)
Jun 11, 2012 8.516 8.549 8.374 8.380 247,429 -0.03(-0.31%)
Jun 08, 2012 8.374 8.439 8.277 8.406 143,938 +0.03(+0.31%)
Jun 07, 2012 8.490 8.539 8.374 8.380 114,062 -0.01(-0.15%)
Jun 06, 2012 8.445 8.549 8.303 8.393 125,708 +0.03(+0.39%)
Jun 05, 2012 8.329 8.464 8.322 8.361 59,016 -0.03(-0.39%)
Jun 04, 2012 8.393 8.432 8.083 8.393 246,212 -0.08(-0.99%)
Jun 01, 2012 8.309 8.484 8.309 8.477 137,099 +0.05(+0.54%)
May 31, 2012 8.283 8.523 8.180 8.432 306,117 +0.16(+1.88%)
May 30, 2012 8.490 8.490 8.264 8.277 95,922 -0.31(-3.61%)
May 29, 2012 8.684 8.775 8.536 8.587 70,823 +0.00(+0.00%)
May 25, 2012 8.639 8.717 8.471 8.587 83,122 -0.02(-0.23%)
May 24, 2012 8.691 8.736 8.426 8.607 42,026 -0.08(-0.97%)
May 23, 2012 8.516 8.710 8.426 8.691 86,355 +0.10(+1.20%)
May 22, 2012 8.723 8.723 8.510 8.587 139,023 -0.10(-1.12%)
May 21, 2012 8.471 8.684 8.413 8.684 84,142 +0.26(+3.07%)
May 18, 2012 8.367 8.477 8.283 8.426 142,968 +0.03(+0.31%)
May 17, 2012 8.872 8.872 8.400 8.400 138,380 -0.45(-5.04%)
May 16, 2012 9.072 9.131 8.788 8.846 129,290 -0.23(-2.49%)
May 15, 2012 9.072 9.136 9.072 9.072 112,902 -0.02(-0.21%)
May 14, 2012 9.105 9.169 9.066 9.092 271,572 -0.12(-1.33%)
May 11, 2012 9.131 9.292 9.131 9.215 156,698 +0.07(+0.78%)
May 10, 2012 9.131 9.182 9.079 9.143 150,472 +0.10(+1.07%)
May 09, 2012 9.053 9.098 9.008 9.046 184,301 -0.10(-1.06%)
May 08, 2012 9.240 9.305 9.021 9.143 431,968 -0.17(-1.81%)
May 07, 2012 9.156 9.312 9.118 9.312 165,019 +0.14(+1.48%)
May 04, 2012 9.027 9.266 9.014 9.176 341,682 +0.06(+0.64%)
May 03, 2012 9.247 9.247 9.043 9.118 88,446 -0.11(-1.19%)
May 02, 2012 8.982 9.247 8.982 9.228 186,156 +0.17(+1.86%)
May 01, 2012 9.059 9.221 8.930 9.059 210,827 -0.03(-0.36%)
Apr 30, 2012 9.228 9.228 9.066 9.092 274,250 -0.16(-1.68%)
Apr 27, 2012 9.008 9.247 8.917 9.247 135,692 +0.26(+2.88%)
Apr 26, 2012 8.646 9.008 8.600 8.988 154,867 +0.34(+3.96%)
Apr 25, 2012 8.717 8.788 8.561 8.646 75,416 +0.01(+0.07%)
Apr 24, 2012 8.484 8.646 8.484 8.639 51,913 +0.15(+1.75%)
Apr 23, 2012 8.549 8.583 8.407 8.490 101,017 -0.20(-2.31%)
Apr 20, 2012 8.723 8.794 8.633 8.691 88,884 +0.05(+0.52%)
Apr 19, 2012 8.891 8.891 8.639 8.646 89,575 -0.21(-2.34%)
Apr 18, 2012 8.568 8.872 8.555 8.852 157,412 +0.25(+2.85%)
Apr 17, 2012 8.490 8.658 8.445 8.607 77,958 +0.17(+2.07%)
Apr 16, 2012 8.361 8.555 8.271 8.432 82,529 +0.12(+1.40%)
Apr 13, 2012 8.406 8.419 8.219 8.316 87,619 -0.12(-1.46%)
Apr 12, 2012 8.367 8.471 8.342 8.439 86,901 +0.07(+0.85%)
Apr 11, 2012 8.290 8.367 8.219 8.367 114,770 +0.16(+1.89%)
Apr 10, 2012 8.555 8.555 8.212 8.212 216,781 -0.33(-3.86%)
Apr 09, 2012 8.736 8.749 8.510 8.542 114,642 -0.30(-3.44%)
Apr 05, 2012 8.755 8.846 8.755 8.846 113,845 +0.06(+0.66%)
Apr 04, 2012 8.743 8.814 8.691 8.788 160,425 -0.03(-0.29%)
Apr 03, 2012 8.781 8.859 8.704 8.814 210,975 -0.01(-0.07%)
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.