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 (%)
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%)
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
.