Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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: 4:10 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
5.825
5.837
5.812
5.831
5,636
-0.01(-0.11%)
Jan 28, 2010
5.786
5.837
5.780
5.837
5,339
+0.03(+0.44%)
Jan 27, 2010
6.042
6.042
5.754
5.812
64,432
-0.26(-4.21%)
Jan 26, 2010
5.984
6.067
5.971
6.067
27,871
+0.09(+1.50%)
Jan 25, 2010
5.971
6.029
5.971
5.978
1,094
-0.06(-0.95%)
Jan 22, 2010
5.939
6.061
5.908
6.035
4,227
+0.04(+0.64%)
Jan 21, 2010
5.748
5.997
5.748
5.997
3,444
+0.23(+3.93%)
Jan 20, 2010
5.748
5.770
5.748
5.770
939
-0.00(-0.06%)
Jan 19, 2010
5.748
5.773
5.742
5.773
6,552
-0.03(-0.55%)
Jan 15, 2010
5.767
5.805
5.805
5.805
9,081
+0.03(+0.44%)
Jan 14, 2010
5.780
5.799
5.764
5.780
183,792
+0.00(+0.00%)
Jan 13, 2010
5.780
5.780
5.780
5.780
1,722
+0.00(+0.00%)
Jan 12, 2010
5.780
5.780
5.761
5.780
70,147
+0.00(+0.00%)
Jan 11, 2010
5.780
5.780
5.780
5.780
12,136
+0.00(+0.00%)
Jan 08, 2010
5.754
5.876
5.754
5.780
22,007
+0.03(+0.56%)
Jan 07, 2010
5.742
5.748
5.735
5.748
374,083
+0.03(+0.45%)
Jan 06, 2010
5.729
5.761
5.716
5.722
68,111
+0.03(+0.45%)
Jan 05, 2010
5.690
5.729
5.684
5.697
5,253
+0.01(+0.22%)
Jan 04, 2010
5.748
5.754
5.684
5.684
577,086
-0.03(-0.56%)
Dec 31, 2009
5.710
5.716
5.716
5.716
34,134
+0.01(+0.11%)
Dec 30, 2009
5.742
5.748
5.678
5.710
5,791
-0.01(-0.11%)
Dec 29, 2009
5.722
5.722
5.716
5.716
3,757
-0.03(-0.56%)
Dec 28, 2009
5.780
5.780
5.748
5.748
13,685
-0.01(-0.22%)
Dec 24, 2009
5.748
5.767
5.748
5.761
1,565
-0.02(-0.33%)
Dec 23, 2009
5.780
5.786
5.780
5.780
293,210
+0.03(+0.44%)
Dec 22, 2009
5.754
5.754
5.754
5.754
313
+0.01(+0.11%)
Dec 21, 2009
5.773
5.773
5.748
5.748
115,868
-0.01(-0.11%)
Dec 18, 2009
5.767
5.793
5.754
5.754
8,768
-0.03(-0.44%)
Dec 17, 2009
5.837
5.837
5.780
5.780
4,697
-0.07(-1.20%)
Dec 16, 2009
5.882
5.882
5.850
5.850
3,131
-0.06(-0.97%)
Dec 15, 2009
5.876
5.908
5.876
5.908
8,611
+0.00(+0.00%)
Dec 14, 2009
5.844
5.908
5.844
5.908
12,834
+0.00(+0.00%)
Dec 11, 2009
5.965
5.997
5.908
5.908
19,057
-0.06(-0.96%)
Dec 10, 2009
5.908
6.035
5.908
5.965
25,678
+0.06(+0.97%)
Dec 09, 2009
5.844
5.908
5.844
5.908
22,860
+0.06(+1.09%)
Dec 08, 2009
5.748
5.844
5.748
5.844
4,227
+0.05(+0.88%)
Dec 07, 2009
5.908
5.939
5.754
5.793
14,405
+0.11(+1.91%)
Dec 04, 2009
5.748
5.754
5.652
5.684
36,971
-0.04(-0.78%)
Dec 03, 2009
5.748
5.748
5.729
5.729
24,269
-0.02(-0.33%)
Dec 02, 2009
5.748
5.748
5.722
5.748
31,002
+0.01(+0.22%)
Dec 01, 2009
5.773
5.805
5.684
5.735
16,149
-0.04(-0.66%)
Nov 30, 2009
5.812
5.812
5.716
5.773
41,325
-0.04(-0.66%)
Nov 27, 2009
5.844
5.959
5.748
5.812
23,375
+0.03(+0.55%)
Nov 25, 2009
5.844
5.844
5.748
5.780
26,613
-0.04(-0.70%)
Nov 24, 2009
5.920
5.920
5.821
5.821
5,323
-0.12(-2.00%)
Nov 23, 2009
5.965
5.971
5.914
5.939
3,601
-0.03(-0.53%)
Nov 20, 2009
6.010
6.010
5.939
5.971
404,334
-0.06(-1.06%)
Nov 19, 2009
5.908
6.067
5.818
6.035
80,960
+0.03(+0.42%)
Nov 18, 2009
6.163
6.163
5.908
6.010
363,863
-0.19(-2.99%)
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
.