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 (%)
May 31, 2012
8.283
8.523
8.180
8.432
306,117
+0.16(+1.88%)
May 30, 2012
8.490
8.490
8.264
8.277
95,922
-0.31(-3.61%)
May 29, 2012
8.684
8.775
8.536
8.587
70,823
+0.00(+0.00%)
May 25, 2012
8.639
8.717
8.471
8.587
83,122
-0.02(-0.23%)
May 24, 2012
8.691
8.736
8.426
8.607
42,026
-0.08(-0.97%)
May 23, 2012
8.516
8.710
8.426
8.691
86,355
+0.10(+1.20%)
May 22, 2012
8.723
8.723
8.510
8.587
139,023
-0.10(-1.12%)
May 21, 2012
8.471
8.684
8.413
8.684
84,142
+0.26(+3.07%)
May 18, 2012
8.367
8.477
8.283
8.426
142,968
+0.03(+0.31%)
May 17, 2012
8.872
8.872
8.400
8.400
138,380
-0.45(-5.04%)
May 16, 2012
9.072
9.131
8.788
8.846
129,290
-0.23(-2.49%)
May 15, 2012
9.072
9.136
9.072
9.072
112,902
-0.02(-0.21%)
May 14, 2012
9.105
9.169
9.066
9.092
271,572
-0.12(-1.33%)
May 11, 2012
9.131
9.292
9.131
9.215
156,698
+0.07(+0.78%)
May 10, 2012
9.131
9.182
9.079
9.143
150,472
+0.10(+1.07%)
May 09, 2012
9.053
9.098
9.008
9.046
184,301
-0.10(-1.06%)
May 08, 2012
9.240
9.305
9.021
9.143
431,968
-0.17(-1.81%)
May 07, 2012
9.156
9.312
9.118
9.312
165,019
+0.14(+1.48%)
May 04, 2012
9.027
9.266
9.014
9.176
341,682
+0.06(+0.64%)
May 03, 2012
9.247
9.247
9.043
9.118
88,446
-0.11(-1.19%)
May 02, 2012
8.982
9.247
8.982
9.228
186,156
+0.17(+1.86%)
May 01, 2012
9.059
9.221
8.930
9.059
210,827
-0.03(-0.36%)
Apr 30, 2012
9.228
9.228
9.066
9.092
274,250
-0.16(-1.68%)
Apr 27, 2012
9.008
9.247
8.917
9.247
135,692
+0.26(+2.88%)
Apr 26, 2012
8.646
9.008
8.600
8.988
154,867
+0.34(+3.96%)
Apr 25, 2012
8.717
8.788
8.561
8.646
75,416
+0.01(+0.07%)
Apr 24, 2012
8.484
8.646
8.484
8.639
51,913
+0.15(+1.75%)
Apr 23, 2012
8.549
8.583
8.407
8.490
101,017
-0.20(-2.31%)
Apr 20, 2012
8.723
8.794
8.633
8.691
88,884
+0.05(+0.52%)
Apr 19, 2012
8.891
8.891
8.639
8.646
89,575
-0.21(-2.34%)
Apr 18, 2012
8.568
8.872
8.555
8.852
157,412
+0.25(+2.85%)
Apr 17, 2012
8.490
8.658
8.445
8.607
77,958
+0.17(+2.07%)
Apr 16, 2012
8.361
8.555
8.271
8.432
82,529
+0.12(+1.40%)
Apr 13, 2012
8.406
8.419
8.219
8.316
87,619
-0.12(-1.46%)
Apr 12, 2012
8.367
8.471
8.342
8.439
86,901
+0.07(+0.85%)
Apr 11, 2012
8.290
8.367
8.219
8.367
114,770
+0.16(+1.89%)
Apr 10, 2012
8.555
8.555
8.212
8.212
216,781
-0.33(-3.86%)
Apr 09, 2012
8.736
8.749
8.510
8.542
114,642
-0.30(-3.44%)
Apr 05, 2012
8.755
8.846
8.755
8.846
113,845
+0.06(+0.66%)
Apr 04, 2012
8.743
8.814
8.691
8.788
160,425
-0.03(-0.29%)
Apr 03, 2012
8.781
8.859
8.704
8.814
210,975
-0.01(-0.07%)
Apr 02, 2012
8.730
8.820
8.678
8.820
86,733
+0.09(+1.04%)
Mar 30, 2012
8.730
8.788
8.658
8.730
145,907
+0.03(+0.30%)
Mar 29, 2012
8.561
8.730
8.536
8.704
52,649
+0.12(+1.36%)
Mar 28, 2012
8.749
8.788
8.503
8.587
134,364
-0.19(-2.21%)
Mar 27, 2012
9.001
9.111
8.781
8.781
169,855
-0.26(-2.86%)
Mar 26, 2012
9.053
9.156
9.001
9.040
220,896
+0.08(+0.87%)
Mar 23, 2012
8.846
8.988
8.807
8.962
79,304
+0.16(+1.76%)
Mar 22, 2012
8.872
8.904
8.755
8.807
53,338
-0.10(-1.16%)
Mar 21, 2012
8.943
9.001
8.840
8.911
59,439
+0.01(+0.15%)
Mar 20, 2012
8.827
8.982
8.749
8.898
101,489
+0.06(+0.66%)
Mar 19, 2012
8.859
9.027
8.827
8.840
277,568
+0.04(+0.44%)
Mar 16, 2012
8.852
8.903
8.743
8.801
245,941
-0.06(-0.66%)
Mar 15, 2012
9.085
9.085
8.775
8.859
197,912
-0.20(-2.21%)
Mar 14, 2012
9.325
9.325
9.043
9.059
222,764
-0.27(-2.84%)
Mar 13, 2012
9.169
9.331
9.066
9.325
324,226
+0.32(+3.59%)
Mar 12, 2012
9.046
9.046
8.917
9.001
83,038
-0.01(-0.07%)
Mar 09, 2012
8.807
9.111
8.807
9.008
260,379
+0.20(+2.28%)
Mar 08, 2012
8.704
8.843
8.574
8.807
55,709
+0.14(+1.57%)
Mar 07, 2012
8.607
8.704
8.581
8.671
58,978
+0.09(+1.06%)
Mar 06, 2012
8.840
8.904
8.574
8.581
86,376
-0.35(-3.91%)
Mar 05, 2012
8.536
8.930
8.536
8.930
120,685
+0.39(+4.62%)
Mar 02, 2012
8.743
8.768
8.523
8.536
159,695
-0.21(-2.37%)
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
.