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 (%)
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%)
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%)
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
.