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
)
10.22
+0.03 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2010
6.402
6.466
6.402
6.460
180,631
+0.06(+1.01%)
Dec 30, 2010
6.453
6.466
6.382
6.395
84,715
-0.05(-0.70%)
Dec 29, 2010
6.344
6.466
6.324
6.441
64,518
+0.11(+1.74%)
Dec 28, 2010
6.292
6.350
6.240
6.331
73,371
+0.06(+0.93%)
Dec 27, 2010
6.085
6.272
6.085
6.272
36,839
+0.18(+2.97%)
Dec 23, 2010
6.033
6.137
6.033
6.091
428,411
+0.06(+1.07%)
Dec 22, 2010
6.001
6.064
5.962
6.027
497,675
+0.04(+0.65%)
Dec 21, 2010
6.020
6.046
5.956
5.988
247,593
-0.03(-0.43%)
Dec 20, 2010
6.137
6.188
6.014
6.014
142,288
-0.12(-1.90%)
Dec 17, 2010
6.175
6.240
6.124
6.130
236,396
-0.05(-0.73%)
Dec 16, 2010
6.227
6.240
6.156
6.175
281,740
-0.05(-0.73%)
Dec 15, 2010
6.272
6.279
6.195
6.221
190,619
-0.07(-1.13%)
Dec 14, 2010
6.331
6.344
6.272
6.292
44,997
-0.01(-0.10%)
Dec 13, 2010
6.337
6.344
6.298
6.298
35,775
-0.04(-0.61%)
Dec 10, 2010
6.311
6.344
6.311
6.337
59,725
+0.05(+0.82%)
Dec 09, 2010
6.369
6.369
6.272
6.285
280,528
-0.05(-0.71%)
Dec 08, 2010
6.356
6.376
6.324
6.331
51,020
-0.01(-0.10%)
Dec 07, 2010
6.363
6.369
6.298
6.337
135,984
+0.01(+0.10%)
Dec 06, 2010
6.376
6.402
6.279
6.331
183,694
-0.07(-1.11%)
Dec 03, 2010
6.376
6.408
6.376
6.402
79,382
+0.01(+0.20%)
Dec 02, 2010
6.402
6.402
6.369
6.389
185,290
-0.01(-0.10%)
Dec 01, 2010
6.421
6.466
6.369
6.395
253,713
+0.06(+1.02%)
Nov 30, 2010
6.350
6.428
6.318
6.331
1,056,877
-0.07(-1.11%)
Nov 29, 2010
6.382
6.447
6.382
6.402
125,827
-0.03(-0.50%)
Nov 26, 2010
6.408
6.499
6.408
6.434
114,535
+0.00(+0.00%)
Nov 24, 2010
6.434
6.434
6.434
6.434
182,126
+0.06(+0.91%)
Nov 23, 2010
6.337
6.479
6.337
6.376
209,212
-0.03(-0.40%)
Nov 22, 2010
6.492
6.492
6.376
6.402
146,097
-0.10(-1.59%)
Nov 19, 2010
6.628
6.628
6.447
6.505
269,944
-0.12(-1.76%)
Nov 18, 2010
6.473
6.738
6.466
6.622
982,445
+0.13(+1.99%)
Nov 17, 2010
6.518
6.531
6.434
6.492
113,771
+0.00(+0.00%)
Nov 16, 2010
6.609
6.686
6.486
6.492
457,316
-0.17(-2.52%)
Nov 15, 2010
6.673
6.790
6.635
6.660
459,226
+0.03(+0.39%)
Nov 12, 2010
6.757
6.854
6.622
6.635
659,016
-0.17(-2.47%)
Nov 11, 2010
6.796
7.042
6.731
6.803
244,252
+0.01(+0.10%)
Nov 10, 2010
6.861
6.893
6.796
6.796
78,210
-0.03(-0.38%)
Nov 09, 2010
6.951
6.951
6.809
6.822
54,070
-0.14(-2.04%)
Nov 08, 2010
6.906
7.016
6.906
6.964
34,909
+0.03(+0.37%)
Nov 05, 2010
6.951
6.951
6.925
6.938
30,490
-0.02(-0.28%)
Nov 04, 2010
6.958
7.087
6.919
6.958
231,378
+0.00(+0.00%)
Nov 03, 2010
6.945
6.958
6.945
6.958
61,801
+0.03(+0.47%)
Nov 02, 2010
6.893
6.925
6.854
6.925
44,038
+0.10(+1.42%)
Nov 01, 2010
6.919
6.997
6.822
6.828
58,468
-0.07(-1.03%)
Oct 29, 2010
6.893
6.932
6.874
6.900
74,197
+0.01(+0.09%)
Oct 28, 2010
6.900
6.938
6.822
6.893
54,758
+0.05(+0.76%)
Oct 27, 2010
6.919
6.945
6.777
6.841
30,927
-0.08(-1.21%)
Oct 25, 2010
6.951
6.977
6.906
6.925
27,977
-0.04(-0.56%)
Oct 22, 2010
6.945
6.964
6.835
6.964
57,140
+0.01(+0.19%)
Oct 21, 2010
6.951
6.984
6.861
6.951
44,445
+0.02(+0.28%)
Oct 20, 2010
6.867
6.951
6.809
6.932
205,196
+0.11(+1.61%)
Oct 19, 2010
6.596
6.977
6.583
6.822
51,916
-0.11(-1.59%)
Oct 18, 2010
6.751
6.932
6.751
6.932
44,012
+0.22(+3.28%)
Oct 15, 2010
6.938
6.938
6.693
6.712
103,645
-0.10(-1.52%)
Oct 14, 2010
6.874
6.874
6.816
6.816
42,006
-0.03(-0.47%)
Oct 13, 2010
6.951
6.951
6.822
6.848
91,009
-0.09(-1.30%)
Oct 12, 2010
6.893
6.951
6.803
6.938
33,318
+0.02(+0.28%)
Oct 11, 2010
6.880
6.919
6.809
6.919
19,457
+0.02(+0.28%)
Oct 08, 2010
6.900
6.925
6.874
6.900
35,231
+0.04(+0.57%)
Oct 07, 2010
6.984
6.984
6.861
6.861
635
-0.08(-1.21%)
Oct 06, 2010
6.887
6.997
6.854
6.945
117,761
+0.03(+0.47%)
Oct 05, 2010
6.848
6.913
6.596
6.913
122,612
+0.13(+1.91%)
Oct 04, 2010
6.877
6.880
6.764
6.783
34,421
-0.11(-1.59%)
Oct 01, 2010
6.893
6.906
6.725
6.893
45,292
+0.03(+0.47%)
Sep 30, 2010
6.893
6.893
6.816
6.861
44,516
-0.03(-0.47%)
Sep 29, 2010
6.919
6.919
6.783
6.893
39,431
-0.05(-0.74%)
Sep 28, 2010
6.945
6.955
6.816
6.945
6,464
+0.06(+0.85%)
Sep 27, 2010
6.984
6.984
6.848
6.887
32,597
-0.10(-1.39%)
Sep 24, 2010
6.777
6.990
6.751
6.984
56,308
+0.26(+3.85%)
Sep 23, 2010
6.816
6.848
6.660
6.725
1,240
-0.12(-1.70%)
Sep 22, 2010
6.938
6.951
6.790
6.841
17,887
-0.08(-1.21%)
Sep 21, 2010
6.790
6.964
6.777
6.925
22,601
+0.12(+1.71%)
Sep 20, 2010
6.557
6.841
6.518
6.809
110,412
+0.24(+3.64%)
Sep 17, 2010
6.570
6.660
6.538
6.570
164,017
-0.16(-2.40%)
Sep 15, 2010
6.783
6.822
6.699
6.731
48,362
-0.08(-1.14%)
Sep 14, 2010
6.984
6.990
6.790
6.809
39,004
-0.19(-2.77%)
Sep 13, 2010
6.951
7.048
6.854
7.003
78,390
+0.08(+1.22%)
Sep 10, 2010
6.861
7.010
6.828
6.919
47,160
+0.10(+1.42%)
Sep 09, 2010
7.029
7.048
6.796
6.822
413,053
-0.15(-2.13%)
Sep 08, 2010
6.919
6.984
6.913
6.971
47,103
+0.08(+1.13%)
Sep 07, 2010
6.796
6.919
6.731
6.893
1,011
+0.10(+1.52%)
Sep 03, 2010
6.731
6.848
6.486
6.790
67,059
+0.07(+1.06%)
Sep 02, 2010
6.557
6.719
6.486
6.719
502
+0.19(+2.97%)
Sep 01, 2010
6.441
6.525
6.382
6.525
171,117
+0.15(+2.33%)
Aug 31, 2010
6.350
6.376
6.292
6.376
2,165
-0.01(-0.10%)
Aug 30, 2010
6.337
6.434
6.337
6.382
57,831
+0.01(+0.10%)
Aug 27, 2010
6.376
6.389
6.182
6.376
58,491
+0.23(+3.79%)
Aug 26, 2010
6.143
6.201
6.137
6.143
708
+0.00(+0.00%)
Aug 25, 2010
6.085
6.143
6.085
6.143
702
+0.01(+0.11%)
Aug 24, 2010
6.182
6.201
6.137
6.137
2,850
-0.08(-1.35%)
Aug 23, 2010
6.208
6.227
6.182
6.221
50,374
+0.05(+0.84%)
Aug 20, 2010
6.240
6.240
6.162
6.169
108,722
-0.04(-0.63%)
Aug 19, 2010
6.363
6.363
6.175
6.208
2,449
-0.16(-2.44%)
Aug 18, 2010
6.434
6.434
6.344
6.363
10,896
-0.08(-1.30%)
Aug 17, 2010
6.363
6.453
6.363
6.447
1,691
+0.12(+1.94%)
Aug 16, 2010
6.305
6.344
6.234
6.324
67,025
+0.02(+0.31%)
Aug 13, 2010
6.305
6.415
6.298
6.305
72,426
-0.11(-1.71%)
Aug 12, 2010
6.428
6.486
6.376
6.415
422
-0.03(-0.40%)
Aug 11, 2010
6.518
6.531
6.298
6.441
3,071
-0.14(-2.16%)
Aug 10, 2010
6.693
6.738
6.563
6.583
38,918
-0.11(-1.64%)
Aug 09, 2010
6.706
6.712
6.673
6.693
22,230
+0.02(+0.29%)
Aug 06, 2010
6.673
6.719
6.602
6.673
12,080
-0.03(-0.39%)
Aug 05, 2010
6.563
6.725
6.563
6.699
32,682
+0.13(+1.97%)
Aug 04, 2010
6.428
6.570
6.428
6.570
42,787
+0.14(+2.21%)
Aug 03, 2010
6.447
6.466
6.408
6.428
63,919
-0.01(-0.10%)
Aug 02, 2010
6.473
6.525
6.428
6.434
81,945
+0.01(+0.20%)
Jul 30, 2010
6.421
6.505
6.415
6.421
51,535
-0.05(-0.70%)
Jul 29, 2010
6.622
6.622
6.434
6.466
34,933
-0.17(-2.53%)
Jul 28, 2010
6.635
6.667
6.576
6.635
1,138
+0.03(+0.49%)
Jul 27, 2010
6.402
6.635
6.402
6.602
53,515
+0.20(+3.13%)
Jul 26, 2010
6.428
6.453
6.389
6.402
48,563
+0.00(+0.00%)
Jul 23, 2010
6.421
6.441
6.350
6.402
53,592
-0.05(-0.80%)
Jul 22, 2010
6.421
6.466
6.395
6.453
90,639
+0.08(+1.32%)
Jul 21, 2010
6.382
6.434
6.363
6.369
84,279
+0.01(+0.20%)
Jul 20, 2010
6.150
6.356
6.150
6.356
43,789
+0.20(+3.26%)
Jul 19, 2010
6.150
6.169
6.130
6.156
22,456
+0.03(+0.42%)
Jul 16, 2010
6.130
6.337
6.111
6.130
97,620
-0.20(-3.17%)
Jul 15, 2010
6.369
6.395
6.253
6.331
63,435
-0.05(-0.71%)
Jul 14, 2010
6.389
6.389
6.279
6.376
68,522
+0.00(+0.00%)
Jul 13, 2010
6.376
6.376
6.292
6.376
2,782
+0.06(+0.92%)
Jul 12, 2010
6.311
6.356
6.292
6.318
90,118
+0.01(+0.10%)
Jul 09, 2010
6.311
6.434
6.292
6.311
49,624
-0.10(-1.51%)
Jul 08, 2010
6.415
6.466
6.389
6.408
127,317
+0.03(+0.51%)
Jul 07, 2010
6.078
6.376
6.046
6.376
205,325
+0.32(+5.23%)
Jul 06, 2010
6.059
6.538
5.943
6.059
1,422
-0.34(-5.35%)
Jul 02, 2010
6.402
6.596
6.382
6.402
153,824
-0.16(-2.46%)
Jul 01, 2010
6.518
6.654
6.518
6.563
80,125
+0.03(+0.50%)
Jun 30, 2010
6.531
6.809
6.492
6.531
2,231
-0.26(-3.81%)
Jun 29, 2010
6.828
6.945
6.783
6.790
125,564
-0.43(-5.91%)
Jun 25, 2010
7.216
7.307
7.068
7.216
3,350,069
+0.04(+0.54%)
Jun 24, 2010
7.624
7.624
7.048
7.178
154
+0.08(+1.19%)
Jun 23, 2010
7.081
7.113
7.029
7.094
141,614
-0.01(-0.18%)
Jun 22, 2010
7.094
7.113
7.055
7.107
99,234
+0.00(+0.00%)
Jun 21, 2010
7.113
7.113
7.048
7.107
49,766
+0.03(+0.37%)
Jun 18, 2010
7.081
7.113
7.042
7.081
86,699
-0.03(-0.45%)
Jun 17, 2010
7.107
7.113
7.061
7.113
30,890
+0.00(+0.00%)
Jun 16, 2010
7.184
7.184
7.081
7.113
37,297
-0.10(-1.35%)
Jun 15, 2010
7.113
7.210
7.081
7.210
88,814
+0.10(+1.46%)
Jun 14, 2010
7.081
7.113
7.029
7.107
15,081
-0.01(-0.09%)
Jun 11, 2010
7.055
7.126
7.055
7.113
39,125
+0.00(+0.00%)
Jun 10, 2010
7.113
7.116
7.087
7.113
60,738
+0.01(+0.18%)
Jun 09, 2010
7.152
7.184
7.087
7.100
43,106
+0.02(+0.27%)
Jun 08, 2010
7.074
7.116
7.055
7.081
25,709
+0.01(+0.09%)
Jun 07, 2010
7.061
7.132
7.055
7.074
73,147
+0.02(+0.27%)
Jun 04, 2010
7.055
7.113
7.048
7.055
21,031
-0.06(-0.91%)
Jun 03, 2010
7.100
7.158
6.945
7.119
60,816
+0.01(+0.09%)
Jun 02, 2010
7.178
7.197
7.107
7.113
36,320
-0.07(-0.99%)
Jun 01, 2010
7.132
7.216
7.061
7.184
90,322
+0.05(+0.73%)
May 28, 2010
7.132
7.326
7.100
7.132
65,636
+0.02(+0.27%)
May 27, 2010
7.132
7.132
6.984
7.113
76,873
+0.10(+1.48%)
May 26, 2010
7.130
7.145
6.971
7.010
55,672
-0.10(-1.45%)
May 25, 2010
7.100
7.119
7.087
7.113
12,561
-0.03(-0.45%)
May 24, 2010
7.107
7.223
7.100
7.145
53,513
+0.03(+0.36%)
May 21, 2010
7.100
7.171
7.100
7.119
12,062
-0.01(-0.09%)
May 20, 2010
7.223
7.275
7.074
7.126
78,560
+0.01(+0.09%)
May 19, 2010
7.204
7.475
7.119
7.119
250,863
-0.06(-0.90%)
May 18, 2010
7.385
7.436
7.184
7.184
24,478
-0.14(-1.86%)
May 17, 2010
7.372
7.430
7.304
7.320
26,908
-0.03(-0.35%)
May 14, 2010
7.346
7.436
7.275
7.346
20,103
+0.01(+0.18%)
May 13, 2010
7.365
7.507
7.210
7.333
32,934
-0.07(-0.96%)
May 12, 2010
7.469
7.495
7.307
7.404
130,195
-0.03(-0.43%)
May 11, 2010
7.501
7.540
7.430
7.436
53,507
+0.07(+0.97%)
May 10, 2010
7.524
7.566
7.288
7.365
60,234
+0.14(+1.88%)
May 07, 2010
7.346
7.482
7.171
7.229
51,195
-0.13(-1.76%)
May 06, 2010
7.501
7.559
6.473
7.359
70,599
-0.08(-1.04%)
May 05, 2010
7.495
7.495
7.404
7.436
41,831
+0.10(+1.32%)
May 04, 2010
7.223
7.410
7.216
7.339
106,727
+0.04(+0.53%)
May 03, 2010
7.178
7.520
7.113
7.301
79,076
+0.14(+1.99%)
Apr 30, 2010
7.126
7.223
7.123
7.158
65,415
+0.05(+0.64%)
Apr 29, 2010
7.139
7.142
7.081
7.113
83,210
-0.03(-0.45%)
Apr 28, 2010
7.113
7.145
7.074
7.145
43,455
+0.04(+0.55%)
Apr 27, 2010
7.074
7.126
7.035
7.107
40,452
-0.01(-0.09%)
Apr 26, 2010
7.107
7.152
7.100
7.113
28,918
+0.01(+0.09%)
Apr 23, 2010
7.100
7.113
7.081
7.107
48,821
-0.01(-0.09%)
Apr 22, 2010
7.100
7.116
7.094
7.113
30,310
+0.00(+0.00%)
Apr 21, 2010
7.042
7.113
6.951
7.113
35,104
+0.10(+1.48%)
Apr 20, 2010
7.011
7.100
6.984
7.010
101,913
+0.01(+0.09%)
Apr 19, 2010
6.990
7.113
6.951
7.003
44,932
+0.01(+0.19%)
Apr 16, 2010
7.061
7.142
6.990
6.990
388,457
-0.03(-0.46%)
Apr 15, 2010
7.048
7.119
7.022
7.022
117,756
-0.03(-0.37%)
Apr 14, 2010
6.951
7.048
6.951
7.048
40,981
+0.10(+1.49%)
Apr 13, 2010
6.867
6.945
6.803
6.945
64,696
+0.16(+2.29%)
Apr 12, 2010
6.777
6.854
6.719
6.790
202,629
+0.02(+0.29%)
Apr 09, 2010
6.757
6.822
6.699
6.770
89,405
+0.04(+0.58%)
Apr 08, 2010
6.693
6.731
6.628
6.731
49,718
+0.06(+0.97%)
Apr 07, 2010
6.628
6.667
6.563
6.667
25,516
+0.04(+0.59%)
Apr 06, 2010
6.525
6.628
6.505
6.628
68,665
+0.17(+2.71%)
Apr 05, 2010
6.596
6.596
6.453
6.453
30,077
-0.13(-1.96%)
Apr 01, 2010
6.563
6.583
6.583
6.583
25,825
+0.02(+0.30%)
Mar 31, 2010
6.473
6.596
6.434
6.563
36,326
+0.10(+1.50%)
Mar 30, 2010
6.531
6.563
6.453
6.466
9,124
-0.03(-0.50%)
Mar 29, 2010
6.479
6.622
6.479
6.499
2,165
+0.04(+0.60%)
Mar 26, 2010
5.949
6.693
5.548
6.460
69,388
-0.10(-1.58%)
Mar 25, 2010
6.596
6.596
6.531
6.563
4,330
+0.03(+0.50%)
Mar 24, 2010
6.550
6.615
6.505
6.531
19,411
+0.01(+0.15%)
Mar 23, 2010
6.596
6.725
6.486
6.521
117,376
+0.15(+2.39%)
Mar 22, 2010
6.402
6.402
6.369
6.369
7,622
-0.10(-1.50%)
Mar 19, 2010
6.453
6.466
6.369
6.466
30,001
+0.00(+0.00%)
Mar 18, 2010
6.466
6.466
6.434
6.466
4,794
+0.01(+0.10%)
Mar 17, 2010
6.402
6.466
6.402
6.460
18,379
+0.09(+1.42%)
Mar 16, 2010
6.175
6.402
6.175
6.369
47,553
+0.25(+4.12%)
Mar 15, 2010
6.447
6.466
5.580
6.117
111,703
-0.29(-4.54%)
Mar 12, 2010
6.453
6.453
6.408
6.408
11,134
-0.02(-0.30%)
Mar 11, 2010
6.428
6.428
6.428
6.428
154
+0.03(+0.40%)
Mar 10, 2010
6.386
6.434
6.369
6.402
30,465
+0.01(+0.10%)
Mar 09, 2010
6.369
6.395
6.366
6.395
10,979
+0.05(+0.71%)
Mar 08, 2010
6.356
6.356
6.337
6.350
7,973
-0.03(-0.41%)
Mar 05, 2010
6.353
6.376
6.353
6.376
771
+0.04(+0.61%)
Mar 04, 2010
6.453
6.453
6.272
6.337
27,214
+0.08(+1.34%)
Mar 03, 2010
6.253
6.253
6.253
6.253
309
-0.01(-0.10%)
Mar 02, 2010
6.169
6.259
6.169
6.259
18,093
+0.06(+1.04%)
Mar 01, 2010
6.214
6.259
6.175
6.195
181,968
-0.04(-0.62%)
Feb 26, 2010
6.234
6.240
6.195
6.234
28,979
+0.03(+0.42%)
Feb 24, 2010
6.175
6.208
6.208
6.208
100,829
+0.03(+0.52%)
Feb 23, 2010
6.130
6.175
6.130
6.175
2,301
+0.04(+0.58%)
Feb 22, 2010
6.169
6.175
6.091
6.140
927
-0.00(-0.05%)
Feb 19, 2010
6.175
6.208
6.143
6.143
12,520
-0.03(-0.52%)
Feb 18, 2010
6.175
6.175
6.175
6.175
773
+0.01(+0.21%)
Feb 17, 2010
6.078
6.175
6.072
6.162
24,124
+0.12(+1.93%)
Feb 16, 2010
6.053
6.072
5.972
6.046
7,113
-0.03(-0.53%)
Feb 12, 2010
6.078
6.078
6.078
6.078
78,560
+0.03(+0.53%)
Feb 11, 2010
6.046
6.046
6.046
6.046
309
+0.03(+0.54%)
Feb 10, 2010
6.059
6.059
5.981
6.014
6,031
-0.03(-0.53%)
Feb 09, 2010
6.027
6.046
6.014
6.046
12,990
+0.06(+1.08%)
Feb 08, 2010
6.046
6.046
5.981
5.981
12,207
-0.03(-0.54%)
Feb 05, 2010
6.014
6.027
6.004
6.014
8,505
+0.01(+0.22%)
Feb 04, 2010
5.975
6.040
5.975
6.001
4,639
+0.02(+0.32%)
Feb 03, 2010
5.981
5.981
5.884
5.981
53,275
-0.03(-0.54%)
Feb 02, 2010
5.904
6.014
5.884
6.014
25,847
+0.13(+2.20%)
Feb 01, 2010
5.949
5.949
5.884
5.884
151,588
-0.02(-0.33%)
Jan 29, 2010
5.897
5.910
5.884
5.904
5,567
-0.01(-0.11%)
Jan 28, 2010
5.859
5.910
5.852
5.910
5,273
+0.03(+0.44%)
Jan 27, 2010
6.117
6.117
5.826
5.884
63,636
-0.26(-4.21%)
Jan 26, 2010
6.059
6.143
6.046
6.143
27,527
+0.09(+1.50%)
Jan 25, 2010
6.046
6.104
6.046
6.053
1,080
-0.06(-0.95%)
Jan 22, 2010
6.014
6.137
5.981
6.111
4,175
+0.04(+0.64%)
Jan 21, 2010
5.820
6.072
5.820
6.072
3,402
+0.23(+3.93%)
Jan 20, 2010
5.820
5.842
5.820
5.842
927
-0.00(-0.06%)
Jan 19, 2010
5.820
5.846
5.813
5.846
6,471
-0.03(-0.55%)
Jan 15, 2010
5.839
5.878
5.878
5.878
8,969
+0.03(+0.44%)
Jan 14, 2010
5.852
5.871
5.837
5.852
181,523
+0.00(+0.00%)
Jan 13, 2010
5.852
5.852
5.852
5.852
1,701
+0.00(+0.00%)
Jan 12, 2010
5.852
5.852
5.833
5.852
69,281
+0.00(+0.00%)
Jan 11, 2010
5.852
5.852
5.852
5.852
11,986
+0.00(+0.00%)
Jan 08, 2010
5.826
5.949
5.826
5.852
21,735
+0.03(+0.56%)
Jan 07, 2010
5.813
5.820
5.807
5.820
369,464
+0.03(+0.45%)
Jan 06, 2010
5.800
5.833
5.787
5.794
67,271
+0.03(+0.45%)
Jan 05, 2010
5.762
5.800
5.755
5.768
5,188
+0.01(+0.22%)
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
.