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

Kennedy-Wilson Holdings Inc (NY: KW )

10.35 -0.41 (-3.86%)
Streaming Delayed Price Updated: 3:35 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 (%)
Jul 31, 2012 8.807 8.962 8.665 8.846 1,095,888 -0.02(-0.22%)
Jul 30, 2012 8.885 9.085 8.762 8.865 340,399 +0.01(+0.15%)
Jul 27, 2012 8.652 8.859 8.561 8.852 349,574 +0.21(+2.47%)
Jul 26, 2012 8.730 8.730 8.574 8.639 223,448 -0.03(-0.30%)
Jul 25, 2012 8.568 8.665 8.467 8.665 332,546 +0.16(+1.82%)
Jul 24, 2012 8.510 8.568 8.484 8.510 324,231 -0.01(-0.08%)
Jul 23, 2012 8.497 8.568 8.406 8.516 345,267 -0.08(-0.98%)
Jul 20, 2012 8.600 8.723 8.510 8.600 926,797 -0.02(-0.23%)
Jul 19, 2012 8.458 8.646 8.419 8.620 4,775,098 -0.13(-1.48%)
Jul 18, 2012 8.755 8.898 8.652 8.749 155,595 -0.01(-0.07%)
Jul 17, 2012 8.911 9.014 8.749 8.755 239,245 -0.39(-4.24%)
Jul 16, 2012 9.383 9.383 9.137 9.143 123,235 -0.23(-2.48%)
Jul 13, 2012 9.376 9.402 9.247 9.376 145,308 +0.05(+0.49%)
Jul 12, 2012 9.228 9.350 9.079 9.331 148,794 +0.06(+0.63%)
Jul 11, 2012 9.098 9.279 9.098 9.273 96,943 +0.16(+1.77%)
Jul 10, 2012 9.072 9.131 9.008 9.111 96,825 +0.06(+0.64%)
Jul 09, 2012 9.072 9.105 9.014 9.053 144,028 -0.03(-0.36%)
Jul 06, 2012 9.156 9.182 9.046 9.085 101,220 -0.17(-1.82%)
Jul 05, 2012 9.279 9.331 9.208 9.253 76,147 -0.03(-0.28%)
Jul 03, 2012 9.156 9.305 9.156 9.279 85,652 +0.10(+1.13%)
Jul 02, 2012 9.066 9.202 9.014 9.176 163,091 +0.12(+1.28%)
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%)
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.