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
)
9.710
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 24, 2011
7.048
7.087
6.971
7.003
97,261
-0.05(-0.73%)
May 23, 2011
7.055
7.107
7.029
7.055
76,814
-0.06(-0.82%)
May 20, 2011
7.126
7.158
7.100
7.113
92,835
-0.04(-0.54%)
May 19, 2011
7.113
7.178
7.113
7.152
135,539
+0.05(+0.64%)
May 18, 2011
7.074
7.132
7.048
7.107
70,529
+0.01(+0.18%)
May 17, 2011
7.029
7.107
6.984
7.094
94,255
+0.05(+0.64%)
May 16, 2011
7.087
7.145
7.022
7.048
119,768
-0.07(-1.00%)
May 13, 2011
7.152
7.158
7.113
7.119
65,305
-0.03(-0.36%)
May 12, 2011
7.100
7.223
7.100
7.145
57,519
+0.03(+0.36%)
May 11, 2011
7.178
7.178
7.107
7.119
35,474
-0.06(-0.81%)
May 10, 2011
7.152
7.262
7.143
7.178
35,217
+0.06(+0.82%)
May 09, 2011
7.113
7.204
7.107
7.119
43,613
-0.02(-0.27%)
May 06, 2011
7.113
7.204
7.094
7.139
131,568
+0.06(+0.91%)
May 05, 2011
7.029
7.216
7.010
7.074
160,479
+0.03(+0.37%)
May 04, 2011
7.055
7.107
7.042
7.048
54,070
-0.01(-0.09%)
May 03, 2011
7.216
7.223
7.029
7.055
97,546
-0.16(-2.24%)
May 02, 2011
7.327
7.327
7.216
7.216
226,799
-0.19(-2.53%)
Apr 29, 2011
7.417
7.436
7.307
7.404
74,489
+0.00(+0.00%)
Apr 28, 2011
7.268
7.404
7.236
7.404
78,730
+0.14(+1.87%)
Apr 27, 2011
7.197
7.275
7.197
7.268
29,668
+0.05(+0.63%)
Apr 26, 2011
7.113
7.255
7.113
7.223
91,637
+0.11(+1.55%)
Apr 25, 2011
7.081
7.126
7.074
7.113
57,768
+0.03(+0.37%)
Apr 21, 2011
7.048
7.087
6.990
7.087
49,202
+0.07(+1.01%)
Apr 20, 2011
7.010
7.016
6.945
7.016
47,948
+0.03(+0.46%)
Apr 19, 2011
7.016
7.029
6.958
6.984
48,577
-0.01(-0.09%)
Apr 18, 2011
6.997
7.029
6.945
6.990
49,707
-0.05(-0.73%)
Apr 15, 2011
6.964
7.068
6.958
7.042
69,467
+0.05(+0.65%)
Apr 14, 2011
6.951
7.003
6.945
6.997
28,895
+0.04(+0.56%)
Apr 13, 2011
6.951
6.977
6.919
6.958
65,795
+0.04(+0.56%)
Apr 12, 2011
6.951
6.990
6.916
6.919
86,897
-0.06(-0.93%)
Apr 11, 2011
7.132
7.132
6.958
6.984
75,447
-0.16(-2.26%)
Apr 08, 2011
7.165
7.165
7.068
7.145
65,603
+0.02(+0.27%)
Apr 07, 2011
7.113
7.139
7.087
7.126
47,173
+0.03(+0.36%)
Apr 06, 2011
7.107
7.113
7.081
7.100
56,400
-0.01(-0.18%)
Apr 05, 2011
7.081
7.113
7.035
7.113
73,390
+0.05(+0.64%)
Apr 04, 2011
7.107
7.107
7.029
7.068
37,274
-0.01(-0.18%)
Apr 01, 2011
7.048
7.107
7.022
7.081
43,955
+0.06(+0.83%)
Mar 31, 2011
7.022
7.042
6.984
7.022
61,875
+0.00(+0.00%)
Mar 30, 2011
7.042
7.042
6.997
7.022
37,016
+0.01(+0.18%)
Mar 29, 2011
6.971
7.042
6.971
7.010
34,071
+0.02(+0.28%)
Mar 28, 2011
6.977
7.016
6.945
6.990
41,773
+0.01(+0.19%)
Mar 25, 2011
6.984
7.016
6.951
6.977
29,767
-0.01(-0.18%)
Mar 24, 2011
6.997
7.022
6.951
6.990
43,645
+0.00(+0.00%)
Mar 23, 2011
6.900
7.003
6.867
6.990
53,090
+0.06(+0.84%)
Mar 22, 2011
6.816
6.938
6.816
6.932
27,694
+0.10(+1.52%)
Mar 21, 2011
6.774
6.841
6.757
6.828
78,077
+0.12(+1.73%)
Mar 18, 2011
6.641
6.712
6.609
6.712
122,321
+0.09(+1.37%)
Mar 17, 2011
6.712
6.719
6.596
6.622
48,124
-0.02(-0.29%)
Mar 16, 2011
6.628
6.712
6.596
6.641
83,018
-0.01(-0.10%)
Mar 15, 2011
6.647
6.706
6.596
6.647
267,338
-0.05(-0.77%)
Mar 14, 2011
6.673
6.874
6.673
6.699
50,139
-0.03(-0.48%)
Mar 11, 2011
6.777
6.783
6.722
6.731
44,678
-0.05(-0.76%)
Mar 10, 2011
6.951
6.951
6.783
6.783
94,351
-0.23(-3.23%)
Mar 09, 2011
7.022
7.035
6.990
7.010
11,957
+0.00(+0.00%)
Mar 08, 2011
6.945
7.029
6.919
7.010
36,920
+0.08(+1.21%)
Mar 07, 2011
6.951
6.958
6.874
6.925
64,928
+0.00(+0.00%)
Mar 04, 2011
6.977
7.048
6.900
6.925
133,037
-0.06(-0.83%)
Mar 03, 2011
6.958
6.997
6.932
6.984
50,096
+0.07(+1.03%)
Mar 02, 2011
6.938
6.938
6.867
6.913
44,620
-0.04(-0.56%)
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
.