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
)
10.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 31, 2012
8.464
8.704
8.413
8.684
168,522
+0.28(+3.31%)
Jan 30, 2012
8.374
8.497
8.309
8.406
222,334
+0.00(+0.00%)
Jan 27, 2012
8.361
8.432
8.361
8.406
179,319
+0.01(+0.08%)
Jan 26, 2012
8.452
8.458
8.316
8.400
150,125
-0.04(-0.46%)
Jan 25, 2012
8.361
8.452
8.322
8.439
277,889
+0.07(+0.85%)
Jan 24, 2012
8.232
8.458
8.225
8.367
218,332
+0.11(+1.33%)
Jan 23, 2012
8.219
8.283
8.141
8.258
317,503
+0.07(+0.87%)
Jan 20, 2012
8.083
8.193
8.025
8.186
113,558
+0.12(+1.52%)
Jan 19, 2012
8.115
8.128
8.012
8.064
99,353
-0.04(-0.48%)
Jan 18, 2012
8.057
8.161
7.992
8.102
132,539
+0.07(+0.89%)
Jan 17, 2012
7.850
8.073
7.824
8.031
265,400
+0.23(+2.99%)
Jan 13, 2012
7.779
7.818
7.760
7.798
127,850
-0.03(-0.33%)
Jan 12, 2012
7.656
7.837
7.540
7.824
337,374
+0.24(+3.15%)
Jan 11, 2012
7.313
7.669
7.307
7.585
743,462
+0.33(+4.55%)
Jan 10, 2012
7.152
7.268
7.029
7.255
498,957
+0.17(+2.47%)
Jan 09, 2012
6.951
7.094
6.880
7.081
124,256
+0.17(+2.53%)
Jan 06, 2012
6.932
6.964
6.803
6.906
133,179
-0.03(-0.37%)
Jan 05, 2012
7.061
7.061
6.887
6.932
100,040
-0.16(-2.28%)
Jan 04, 2012
7.055
7.094
6.964
7.094
72,963
+0.25(+3.69%)
Dec 30, 2011
6.841
6.880
6.738
6.841
138,040
-0.04(-0.56%)
Dec 29, 2011
6.764
6.919
6.761
6.880
94,193
+0.13(+1.92%)
Dec 28, 2011
6.938
6.951
6.744
6.751
82,188
-0.20(-2.88%)
Dec 27, 2011
7.003
7.022
6.945
6.951
77,474
-0.05(-0.65%)
Dec 23, 2011
7.016
7.016
6.951
6.997
72,323
-0.17(-2.35%)
Dec 21, 2011
7.035
7.204
6.964
7.165
192,616
+0.12(+1.74%)
Dec 20, 2011
7.022
7.074
6.997
7.042
261,743
+0.11(+1.59%)
Dec 19, 2011
6.971
7.048
6.880
6.932
281,859
-0.03(-0.46%)
Dec 16, 2011
7.035
7.100
6.822
6.964
736,092
+0.00(+0.00%)
Dec 15, 2011
6.951
7.074
6.861
6.964
181,962
+0.06(+0.94%)
Dec 14, 2011
6.809
6.945
6.738
6.900
293,354
+0.14(+2.11%)
Dec 13, 2011
6.906
6.938
6.751
6.757
134,981
-0.09(-1.32%)
Dec 12, 2011
6.854
6.874
6.777
6.848
138,818
-0.07(-1.03%)
Dec 09, 2011
6.900
6.938
6.835
6.919
171,273
+0.06(+0.94%)
Dec 08, 2011
7.048
7.074
6.854
6.854
109,506
-0.25(-3.46%)
Dec 07, 2011
7.042
7.113
6.906
7.100
92,523
+0.03(+0.37%)
Dec 06, 2011
7.126
7.126
7.048
7.074
115,262
-0.02(-0.27%)
Dec 05, 2011
7.139
7.171
7.055
7.094
166,369
+0.04(+0.55%)
Dec 02, 2011
7.132
7.171
7.022
7.055
96,540
-0.01(-0.18%)
Dec 01, 2011
7.107
7.165
7.048
7.068
231,559
-0.08(-1.18%)
Nov 30, 2011
7.184
7.184
7.042
7.152
510,499
+0.14(+1.94%)
Nov 29, 2011
7.042
7.074
7.013
7.016
171,459
-0.05(-0.64%)
Nov 28, 2011
7.107
7.107
6.958
7.061
209,933
+0.14(+2.06%)
Nov 25, 2011
6.925
6.958
6.887
6.919
61,249
-0.03(-0.37%)
Nov 23, 2011
7.048
7.074
6.938
6.945
195,800
-0.16(-2.19%)
Nov 22, 2011
7.158
7.177
7.048
7.100
174,326
+0.02(+0.27%)
Nov 21, 2011
7.158
7.165
7.016
7.081
322,310
-0.18(-2.49%)
Nov 18, 2011
6.822
7.262
6.790
7.262
1,088,741
+0.43(+6.34%)
Nov 17, 2011
6.913
7.016
6.790
6.828
220,324
-0.12(-1.77%)
Nov 16, 2011
6.790
7.042
6.790
6.951
216,383
+0.09(+1.32%)
Nov 15, 2011
6.822
7.022
6.790
6.861
261,169
+0.07(+1.05%)
Nov 14, 2011
7.016
7.061
6.725
6.790
513,554
-0.29(-4.11%)
Nov 11, 2011
7.359
7.404
6.971
7.081
4,570,752
-0.38(-5.03%)
Nov 10, 2011
6.790
7.462
6.751
7.456
450,021
+0.58(+8.36%)
Nov 09, 2011
7.113
7.145
6.867
6.880
224,137
-0.32(-4.49%)
Nov 08, 2011
7.326
7.326
7.010
7.204
310,022
-0.52(-6.70%)
Nov 07, 2011
7.766
7.824
7.598
7.721
37,122
-0.06(-0.75%)
Nov 04, 2011
7.908
7.908
7.727
7.779
29,690
-0.17(-2.20%)
Nov 03, 2011
7.831
7.967
7.714
7.954
60,616
+0.16(+2.07%)
Nov 02, 2011
7.630
7.805
7.598
7.792
62,964
+0.28(+3.70%)
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
.