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
)
10.47
+0.04 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2011
7.320
7.533
7.210
7.507
147,680
+0.19(+2.65%)
Aug 30, 2011
7.255
7.320
7.152
7.313
44,282
+0.03(+0.35%)
Aug 29, 2011
7.191
7.304
7.081
7.288
156,449
+0.17(+2.45%)
Aug 26, 2011
6.984
7.113
6.951
7.113
73,435
+0.10(+1.48%)
Aug 25, 2011
7.372
7.372
7.003
7.010
69,010
-0.28(-3.90%)
Aug 24, 2011
7.229
7.365
7.216
7.294
80,709
+0.06(+0.89%)
Aug 23, 2011
6.816
7.236
6.777
7.229
111,365
+0.42(+6.17%)
Aug 22, 2011
6.971
6.971
6.751
6.809
47,722
-0.05(-0.75%)
Aug 19, 2011
6.790
6.977
6.790
6.861
70,009
+0.00(+0.00%)
Aug 18, 2011
6.848
6.945
6.757
6.861
129,461
-0.12(-1.76%)
Aug 17, 2011
7.081
7.145
6.919
6.984
43,913
-0.06(-0.83%)
Aug 16, 2011
7.068
7.113
7.010
7.042
60,013
-0.10(-1.36%)
Aug 15, 2011
7.139
7.158
7.003
7.139
38,706
+0.02(+0.27%)
Aug 12, 2011
7.158
7.165
6.925
7.119
81,302
-0.01(-0.09%)
Aug 11, 2011
6.984
7.242
6.932
7.126
136,792
+0.19(+2.80%)
Aug 10, 2011
7.178
7.262
6.925
6.932
156,549
-0.40(-5.47%)
Aug 09, 2011
7.365
7.346
6.887
7.333
233,883
+0.25(+3.47%)
Aug 08, 2011
7.365
7.475
7.087
7.087
282,564
-0.40(-5.35%)
Aug 05, 2011
7.436
7.572
7.339
7.488
165,533
+0.12(+1.58%)
Aug 04, 2011
7.546
7.701
7.333
7.372
123,805
-0.23(-2.98%)
Aug 03, 2011
7.572
7.630
7.469
7.598
66,779
+0.03(+0.43%)
Aug 02, 2011
7.714
7.786
7.566
7.566
95,588
-0.16(-2.09%)
Aug 01, 2011
7.850
7.850
7.697
7.727
42,951
-0.06(-0.75%)
Jul 29, 2011
7.753
7.857
7.612
7.786
98,306
-0.02(-0.25%)
Jul 28, 2011
7.734
7.883
7.689
7.805
41,930
+0.10(+1.26%)
Jul 27, 2011
7.908
7.908
7.695
7.708
130,153
-0.23(-2.93%)
Jul 26, 2011
7.831
7.980
7.805
7.941
56,769
+0.12(+1.57%)
Jul 25, 2011
7.915
7.986
7.818
7.818
69,844
-0.17(-2.18%)
Jul 22, 2011
7.954
7.999
7.947
7.992
40,701
-0.12(-1.51%)
Jul 21, 2011
7.941
8.199
7.941
8.115
93,284
+0.22(+2.78%)
Jul 20, 2011
8.038
8.044
7.870
7.895
94,157
-0.12(-1.53%)
Jul 19, 2011
7.954
8.077
7.915
8.018
256,038
+0.11(+1.39%)
Jul 18, 2011
7.902
7.992
7.837
7.908
190,016
-0.03(-0.41%)
Jul 15, 2011
7.902
8.031
7.902
7.941
89,589
+0.05(+0.57%)
Jul 14, 2011
7.986
8.057
7.889
7.895
103,493
-0.09(-1.13%)
Jul 13, 2011
7.967
8.096
7.921
7.986
97,702
+0.06(+0.73%)
Jul 12, 2011
7.876
7.967
7.870
7.928
89,584
+0.05(+0.66%)
Jul 11, 2011
7.876
7.980
7.850
7.876
51,988
-0.04(-0.49%)
Jul 08, 2011
7.934
7.999
7.902
7.915
174,296
-0.09(-1.13%)
Jul 07, 2011
7.947
8.018
7.908
8.005
78,080
+0.09(+1.14%)
Jul 06, 2011
7.895
7.928
7.876
7.915
90,310
-0.01(-0.08%)
Jul 05, 2011
7.921
7.967
7.908
7.921
87,113
+0.00(+0.00%)
Jul 01, 2011
7.934
7.967
7.844
7.921
144,662
+0.00(+0.00%)
Jun 30, 2011
7.889
7.954
7.889
7.921
62,876
+0.03(+0.41%)
Jun 29, 2011
7.954
7.973
7.844
7.889
82,486
-0.06(-0.81%)
Jun 28, 2011
7.934
7.986
7.850
7.954
122,502
+0.06(+0.74%)
Jun 27, 2011
7.863
7.921
7.837
7.895
104,599
+0.04(+0.49%)
Jun 24, 2011
7.811
7.876
7.734
7.857
720,111
+0.06(+0.83%)
Jun 23, 2011
7.695
7.811
7.663
7.792
43,808
+0.03(+0.42%)
Jun 22, 2011
7.779
7.863
7.721
7.760
62,112
-0.05(-0.58%)
Jun 21, 2011
7.779
7.857
7.740
7.805
115,557
+0.04(+0.50%)
Jun 20, 2011
7.740
7.766
7.727
7.766
96,001
+0.05(+0.67%)
Jun 17, 2011
7.663
7.786
7.656
7.714
202,699
+0.07(+0.93%)
Jun 16, 2011
7.495
7.727
7.495
7.643
105,638
+0.16(+2.07%)
Jun 15, 2011
7.708
7.727
7.475
7.488
76,848
-0.27(-3.50%)
Jun 14, 2011
7.676
7.760
7.669
7.760
82,168
+0.11(+1.44%)
Jun 13, 2011
7.708
7.740
7.533
7.650
152,219
-0.03(-0.34%)
Jun 10, 2011
7.740
7.811
7.611
7.676
189,376
-0.10(-1.25%)
Jun 09, 2011
7.663
7.850
7.650
7.773
71,562
+0.12(+1.52%)
Jun 08, 2011
7.585
7.701
7.585
7.656
90,421
+0.05(+0.68%)
Jun 07, 2011
7.385
7.708
7.385
7.604
128,473
+0.22(+2.98%)
Jun 06, 2011
7.417
7.462
7.365
7.385
51,391
-0.04(-0.52%)
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
.