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
)
10.40
-0.07 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2011
7.857
7.947
7.495
7.514
91,518
-0.52(-6.44%)
Oct 31, 2011
8.193
8.212
8.012
8.031
51,637
-0.24(-2.89%)
Oct 28, 2011
8.161
8.309
8.148
8.271
76,031
+0.08(+1.03%)
Oct 27, 2011
7.805
8.206
7.689
8.186
205,108
+0.54(+7.02%)
Oct 26, 2011
7.469
7.650
7.449
7.650
72,977
+0.27(+3.59%)
Oct 25, 2011
7.462
7.630
7.385
7.385
54,273
-0.13(-1.72%)
Oct 24, 2011
7.333
7.533
7.333
7.514
84,163
+0.23(+3.11%)
Oct 21, 2011
7.320
7.320
7.255
7.288
72,010
+0.16(+2.27%)
Oct 20, 2011
7.165
7.165
6.997
7.126
46,396
+0.01(+0.18%)
Oct 19, 2011
7.281
7.391
7.048
7.113
61,281
-0.16(-2.22%)
Oct 18, 2011
7.165
7.359
7.152
7.275
87,712
+0.14(+1.90%)
Oct 17, 2011
7.359
7.391
7.113
7.139
72,832
-0.30(-4.00%)
Oct 14, 2011
7.475
7.488
7.385
7.436
53,614
-0.01(-0.09%)
Oct 13, 2011
7.229
7.462
7.229
7.443
164,370
+0.20(+2.77%)
Oct 12, 2011
7.171
7.294
7.139
7.242
98,804
+0.13(+1.82%)
Oct 11, 2011
6.938
7.210
6.938
7.113
73,344
+0.16(+2.33%)
Oct 10, 2011
6.964
7.126
6.803
6.951
143,626
+0.06(+0.84%)
Oct 07, 2011
7.139
7.139
6.803
6.893
73,773
-0.23(-3.18%)
Oct 06, 2011
7.113
7.158
7.016
7.119
68,763
+0.01(+0.09%)
Oct 05, 2011
7.158
7.165
7.048
7.113
53,857
-0.03(-0.36%)
Oct 04, 2011
6.518
7.417
6.518
7.139
180,040
+0.51(+7.71%)
Oct 03, 2011
6.828
6.906
6.628
6.628
158,470
-0.23(-3.30%)
Sep 30, 2011
7.061
7.094
6.835
6.854
103,414
-0.28(-3.99%)
Sep 29, 2011
7.184
7.210
6.990
7.139
38,287
+0.06(+0.91%)
Sep 28, 2011
7.229
7.294
7.074
7.074
67,756
-0.21(-2.84%)
Sep 27, 2011
7.255
7.352
7.152
7.281
103,960
+0.12(+1.62%)
Sep 26, 2011
6.919
7.171
6.900
7.165
61,290
+0.27(+3.94%)
Sep 23, 2011
6.731
6.906
6.731
6.893
64,199
+0.17(+2.50%)
Sep 22, 2011
6.660
6.880
6.602
6.725
109,914
-0.07(-1.05%)
Sep 21, 2011
7.055
7.158
6.751
6.796
140,465
-0.23(-3.31%)
Sep 20, 2011
7.132
7.204
7.010
7.029
116,258
-0.10(-1.45%)
Sep 19, 2011
7.229
7.242
7.087
7.132
47,533
-0.18(-2.48%)
Sep 16, 2011
7.326
7.398
7.262
7.313
241,479
+0.03(+0.35%)
Sep 15, 2011
7.240
7.372
7.229
7.288
71,703
+0.06(+0.90%)
Sep 14, 2011
7.249
7.294
7.139
7.223
59,370
+0.02(+0.27%)
Sep 13, 2011
7.139
7.223
7.087
7.204
49,826
+0.10(+1.46%)
Sep 12, 2011
6.932
7.171
6.932
7.100
70,895
+0.12(+1.67%)
Sep 09, 2011
7.087
7.139
6.861
6.984
104,260
-0.14(-1.91%)
Sep 08, 2011
7.236
7.427
7.074
7.119
116,613
-0.14(-1.96%)
Sep 07, 2011
7.178
7.307
7.178
7.262
74,550
+0.17(+2.37%)
Sep 06, 2011
6.964
7.107
6.964
7.094
75,502
-0.02(-0.27%)
Sep 02, 2011
7.184
7.275
7.113
7.113
123,928
-0.16(-2.22%)
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
.