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
)
10.34
+0.14 (+1.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
Jan 04, 2010
5.820
5.826
5.755
5.755
569,962
-0.03(-0.56%)
Dec 31, 2009
5.781
5.787
5.787
5.787
33,712
+0.01(+0.11%)
Dec 30, 2009
5.813
5.820
5.749
5.781
5,720
-0.01(-0.11%)
Dec 29, 2009
5.794
5.794
5.787
5.787
3,711
-0.03(-0.56%)
Dec 28, 2009
5.852
5.852
5.820
5.820
13,516
-0.01(-0.22%)
Dec 24, 2009
5.820
5.839
5.820
5.833
1,546
-0.02(-0.33%)
Dec 23, 2009
5.852
5.859
5.852
5.852
289,590
+0.03(+0.44%)
Dec 22, 2009
5.826
5.826
5.826
5.826
309
+0.01(+0.11%)
Dec 21, 2009
5.846
5.846
5.820
5.820
114,438
-0.01(-0.11%)
Dec 18, 2009
5.839
5.865
5.826
5.826
8,660
-0.03(-0.44%)
Dec 17, 2009
5.910
5.910
5.852
5.852
4,639
-0.07(-1.20%)
Dec 16, 2009
5.956
5.956
5.923
5.923
3,092
-0.06(-0.97%)
Dec 15, 2009
5.949
5.981
5.949
5.981
8,505
+0.00(+0.00%)
Dec 14, 2009
5.917
5.981
5.917
5.981
12,676
+0.00(+0.00%)
Dec 11, 2009
6.040
6.072
5.981
5.981
18,821
-0.06(-0.96%)
Dec 10, 2009
5.981
6.111
5.981
6.040
25,361
+0.06(+0.97%)
Dec 09, 2009
5.917
5.981
5.917
5.981
22,578
+0.06(+1.09%)
Dec 08, 2009
5.820
5.917
5.820
5.917
4,175
+0.05(+0.88%)
Dec 07, 2009
5.981
6.014
5.826
5.865
14,227
+0.11(+1.91%)
Dec 04, 2009
5.820
5.826
5.723
5.755
36,515
-0.05(-0.78%)
Dec 03, 2009
5.820
5.820
5.800
5.800
23,970
-0.02(-0.33%)
Dec 02, 2009
5.820
5.820
5.794
5.820
30,619
+0.01(+0.22%)
Dec 01, 2009
5.846
5.878
5.755
5.807
15,950
-0.04(-0.66%)
Nov 30, 2009
5.884
5.884
5.787
5.846
40,815
-0.04(-0.66%)
Nov 27, 2009
5.917
6.033
5.820
5.884
23,087
+0.03(+0.55%)
Nov 25, 2009
5.917
5.917
5.820
5.852
26,285
-0.04(-0.70%)
Nov 24, 2009
5.994
5.994
5.893
5.893
5,257
-0.12(-2.00%)
Nov 23, 2009
6.040
6.046
5.988
6.014
3,556
-0.03(-0.53%)
Nov 20, 2009
6.085
6.085
6.014
6.046
399,342
-0.06(-1.06%)
Nov 19, 2009
5.981
6.143
5.891
6.111
79,961
+0.03(+0.43%)
Nov 18, 2009
6.240
6.240
5.981
6.085
359,371
-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
.