Kennedy-Wilson Holdings Inc (NY: KW )

8.580 +0.250 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.37 18.37 17.84 17.85 376,550 -0.38(-2.11%)
Sep 29, 2021 18.21 18.34 18.08 18.24 308,147 +0.14(+0.75%)
Sep 28, 2021 18.12 18.33 18.03 18.10 374,594 -0.13(-0.70%)
Sep 27, 2021 18.29 18.51 18.22 18.23 350,374 +0.03(+0.14%)
Sep 24, 2021 18.19 18.34 18.18 18.20 287,338 -0.03(-0.19%)
Sep 23, 2021 18.14 18.46 18.09 18.24 477,257 +0.19(+1.08%)
Sep 22, 2021 17.92 18.28 17.92 18.04 469,258 +0.25(+1.42%)
Sep 21, 2021 17.78 17.92 17.65 17.79 410,820 +0.18(+1.01%)
Sep 20, 2021 17.59 17.79 17.47 17.61 559,331 -0.27(-1.51%)
Sep 17, 2021 18.25 18.25 17.83 17.88 2,239,629 -0.30(-1.63%)
Sep 16, 2021 18.34 18.42 18.03 18.18 376,267 -0.14(-0.74%)
Sep 15, 2021 18.16 18.40 18.03 18.31 484,054 +0.16(+0.88%)
Sep 14, 2021 18.30 18.30 18.02 18.15 362,195 -0.08(-0.46%)
Sep 13, 2021 18.12 18.30 18.04 18.24 429,348 +0.26(+1.46%)
Sep 10, 2021 18.35 18.47 17.97 17.97 401,065 -0.33(-1.80%)
Sep 09, 2021 18.49 18.62 18.30 18.30 396,468 -0.22(-1.19%)
Sep 08, 2021 18.50 18.62 18.41 18.52 397,115 -0.04(-0.23%)
Sep 07, 2021 18.81 18.87 18.46 18.57 492,736 -0.25(-1.30%)
Sep 03, 2021 18.73 18.81 18.60 18.81 594,616 +0.07(+0.36%)
Sep 02, 2021 18.68 18.79 18.46 18.74 418,835 +0.13(+0.68%)
Sep 01, 2021 18.65 18.79 18.54 18.62 455,972 +0.04(+0.23%)
Aug 31, 2021 18.73 18.88 18.49 18.57 967,591 -0.14(-0.77%)
Aug 30, 2021 18.57 18.76 18.38 18.72 961,582 +0.21(+1.14%)
Aug 27, 2021 18.08 18.56 18.03 18.51 826,000 +0.50(+2.77%)
Aug 26, 2021 17.99 18.12 17.90 18.01 587,161 +0.08(+0.47%)
Aug 25, 2021 17.90 18.07 17.73 17.92 553,770 -0.01(-0.05%)
Aug 24, 2021 18.02 18.03 17.84 17.93 465,911 -0.03(-0.19%)
Aug 23, 2021 18.09 18.12 17.97 17.97 684,275 +0.01(+0.05%)
Aug 20, 2021 17.66 18.01 17.57 17.96 474,586 +0.26(+1.48%)
Aug 19, 2021 17.59 17.72 17.47 17.70 526,722 -0.02(-0.10%)
Aug 18, 2021 17.74 17.85 17.65 17.71 454,213 -0.03(-0.19%)
Aug 17, 2021 17.76 17.91 17.66 17.75 394,852 -0.16(-0.90%)
Aug 16, 2021 18.01 18.16 17.85 17.91 507,695 -0.13(-0.70%)
Aug 13, 2021 18.04 18.07 17.88 18.03 348,793 +0.03(+0.14%)
Aug 12, 2021 17.89 18.08 17.78 18.01 350,389 +0.07(+0.38%)
Aug 11, 2021 17.99 17.99 17.80 17.94 582,370 +0.19(+1.09%)
Aug 10, 2021 17.69 17.92 17.69 17.75 588,234 +0.03(+0.19%)
Aug 09, 2021 17.45 17.74 17.23 17.71 885,610 +0.14(+0.82%)
Aug 06, 2021 17.78 17.78 17.43 17.57 347,619 -0.08(-0.48%)
Aug 05, 2021 16.99 17.80 16.98 17.65 660,074 +0.73(+4.29%)
Aug 04, 2021 16.95 17.23 16.91 16.93 564,603 -0.19(-1.09%)
Aug 03, 2021 16.85 17.12 16.77 17.11 630,719 +0.24(+1.40%)
Aug 02, 2021 17.10 17.47 16.80 16.88 625,984 -0.18(-1.04%)
Jul 30, 2021 16.94 17.29 16.94 17.05 541,081 +0.12(+0.70%)
Jul 29, 2021 17.01 17.14 16.89 16.94 366,765 +0.10(+0.60%)
Jul 28, 2021 16.86 17.01 16.68 16.83 237,921 +0.05(+0.30%)
Jul 27, 2021 16.80 16.98 16.73 16.78 510,584 -0.08(-0.50%)
Jul 26, 2021 16.71 16.90 16.67 16.87 344,465 +0.24(+1.42%)
Jul 23, 2021 16.64 16.72 16.50 16.63 326,097 +0.13(+0.77%)
Jul 22, 2021 16.70 16.78 16.37 16.50 309,510 -0.33(-1.96%)
Jul 21, 2021 16.81 16.99 16.76 16.83 484,616 +0.15(+0.91%)
Jul 20, 2021 16.03 16.85 16.02 16.68 619,682 +0.67(+4.17%)
Jul 19, 2021 16.42 16.45 15.84 16.01 575,116 -0.68(-4.10%)
Jul 16, 2021 16.91 17.00 16.63 16.70 641,365 -0.06(-0.35%)
Jul 15, 2021 16.62 16.82 16.58 16.76 312,519 +0.09(+0.56%)
Jul 14, 2021 16.65 16.78 16.59 16.67 213,986 +0.03(+0.20%)
Jul 13, 2021 17.01 17.01 16.61 16.63 267,801 -0.45(-2.62%)
Jul 12, 2021 16.83 17.11 16.68 17.08 378,713 +0.22(+1.30%)
Jul 09, 2021 16.65 16.88 16.65 16.86 386,350 +0.39(+2.36%)
Jul 08, 2021 16.56 16.76 16.34 16.47 474,732 -0.24(-1.42%)
Jul 07, 2021 16.72 16.87 16.56 16.71 394,359 -0.14(-0.80%)
Jul 06, 2021 16.94 16.94 16.50 16.84 404,112 -0.11(-0.65%)
Jul 02, 2021 17.08 17.10 16.80 16.95 358,544 -0.09(-0.55%)
Jul 01, 2021 17.17 17.22 16.90 17.05 529,863 +0.26(+1.56%)
Jun 30, 2021 16.69 16.98 16.69 16.78 788,169 +0.07(+0.40%)
Jun 29, 2021 16.80 16.88 16.62 16.72 692,607 -0.05(-0.30%)
Jun 28, 2021 17.22 17.29 16.57 16.77 750,990 -0.50(-2.90%)
Jun 25, 2021 17.08 17.33 17.00 17.27 2,754,497 +0.29(+1.72%)
Jun 24, 2021 16.79 16.99 16.72 16.98 512,302 +0.23(+1.40%)
Jun 23, 2021 16.69 16.83 16.51 16.74 499,090 +0.13(+0.75%)
Jun 22, 2021 16.67 16.74 16.56 16.62 277,278 -0.14(-0.85%)
Jun 21, 2021 16.59 16.80 16.45 16.76 389,298 +0.41(+2.50%)
Jun 18, 2021 16.32 16.35 16.22 16.35 1,678,590 -0.05(-0.31%)
Jun 17, 2021 16.62 16.66 16.30 16.40 451,965 -0.26(-1.55%)
Jun 16, 2021 16.93 16.95 16.64 16.66 502,875 -0.30(-1.77%)
Jun 15, 2021 17.08 17.08 16.82 16.96 475,810 -0.14(-0.83%)
Jun 14, 2021 17.23 17.24 16.97 17.10 492,993 -0.14(-0.82%)
Jun 11, 2021 17.21 17.25 17.13 17.24 430,668 +0.05(+0.29%)
Jun 10, 2021 17.26 17.26 17.04 17.19 367,148 +0.05(+0.29%)
Jun 09, 2021 17.08 17.15 16.94 17.14 314,007 +0.10(+0.59%)
Jun 08, 2021 16.92 17.14 16.87 17.04 380,598 +0.14(+0.84%)
Jun 07, 2021 16.75 16.98 16.73 16.90 413,127 +0.17(+1.00%)
Jun 04, 2021 16.88 16.90 16.65 16.73 361,819 -0.12(-0.69%)
Jun 03, 2021 16.89 16.89 16.76 16.85 286,697 -0.15(-0.88%)
Jun 02, 2021 17.07 17.07 16.80 17.00 434,561 +0.03(+0.20%)
Jun 01, 2021 16.65 17.00 16.57 16.97 453,606 +0.39(+2.37%)
May 28, 2021 16.71 16.71 16.41 16.57 515,502 -0.01(-0.05%)
May 27, 2021 16.73 16.82 16.55 16.58 721,283 +0.05(+0.30%)
May 26, 2021 16.36 16.64 16.13 16.53 475,993 +0.18(+1.12%)
May 25, 2021 16.71 16.71 16.35 16.35 506,323 -0.32(-1.91%)
May 24, 2021 16.54 16.71 16.50 16.67 280,368 +0.15(+0.91%)
May 21, 2021 16.56 16.63 16.45 16.52 395,328 +0.11(+0.66%)
May 20, 2021 16.22 16.44 16.17 16.41 318,757 +0.08(+0.46%)
May 19, 2021 16.29 16.36 16.05 16.33 517,148 +0.02(+0.10%)
May 18, 2021 16.47 16.48 16.26 16.32 918,677 -0.09(-0.56%)
May 17, 2021 16.32 16.44 16.01 16.41 595,981 +0.05(+0.31%)
May 14, 2021 16.32 16.44 16.15 16.36 658,668 +0.19(+1.19%)
May 13, 2021 15.95 16.31 15.95 16.17 601,028 +0.24(+1.52%)
May 12, 2021 16.44 16.48 15.89 15.92 510,671 -0.57(-3.44%)
May 11, 2021 16.52 16.62 16.35 16.49 523,820 -0.22(-1.30%)
May 10, 2021 17.00 17.18 16.70 16.71 492,945 -0.29(-1.72%)
May 07, 2021 16.74 17.04 16.72 17.00 427,696 +0.19(+1.14%)
May 06, 2021 17.33 17.46 16.71 16.81 608,003 -0.36(-2.09%)
May 05, 2021 17.28 17.42 17.12 17.17 541,977 -0.20(-1.15%)
May 04, 2021 17.46 17.50 17.20 17.37 457,151 -0.08(-0.48%)
May 03, 2021 17.28 17.57 17.24 17.45 332,808 +0.28(+1.65%)
Apr 30, 2021 17.14 17.32 17.06 17.17 926,016 -0.08(-0.48%)
Apr 29, 2021 17.14 17.41 17.06 17.25 332,298 +0.18(+1.08%)
Apr 28, 2021 17.13 17.15 16.98 17.07 315,102 +0.02(+0.10%)
Apr 27, 2021 17.28 17.43 17.03 17.05 334,876 -0.28(-1.59%)
Apr 26, 2021 17.29 17.45 17.22 17.33 259,425 +0.16(+0.92%)
Apr 23, 2021 17.10 17.26 16.96 17.17 296,382 +0.10(+0.59%)
Apr 22, 2021 17.13 17.18 16.94 17.07 380,633 +0.01(+0.05%)
Apr 21, 2021 16.89 17.13 16.88 17.06 489,595 +0.18(+1.04%)
Apr 20, 2021 16.81 16.93 16.72 16.88 594,703 -0.07(-0.39%)
Apr 19, 2021 17.04 17.04 16.82 16.95 492,599 -0.12(-0.69%)
Apr 16, 2021 17.49 17.53 17.05 17.07 591,927 -0.25(-1.45%)
Apr 15, 2021 17.29 17.36 17.18 17.32 425,387 +0.13(+0.73%)
Apr 14, 2021 17.24 17.52 17.18 17.19 318,034 +0.05(+0.29%)
Apr 13, 2021 17.13 17.18 16.80 17.14 354,038 -0.15(-0.87%)
Apr 12, 2021 17.38 17.40 17.23 17.29 413,923 -0.03(-0.19%)
Apr 09, 2021 17.26 17.38 17.18 17.33 229,110 +0.04(+0.24%)
Apr 08, 2021 17.18 17.36 17.07 17.28 344,294 +0.13(+0.73%)
Apr 07, 2021 17.28 17.32 17.03 17.16 465,438 -0.10(-0.58%)
Apr 06, 2021 17.23 17.32 17.16 17.26 393,094 +0.09(+0.54%)
Apr 05, 2021 17.29 17.29 16.97 17.17 427,888 +0.04(+0.24%)
Apr 01, 2021 16.90 17.13 16.76 17.13 460,614 +0.24(+1.43%)
Mar 31, 2021 17.03 17.13 16.88 16.88 670,576 -0.22(-1.27%)
Mar 30, 2021 16.85 17.18 16.85 17.10 423,968 +0.23(+1.34%)
Mar 29, 2021 17.26 17.34 16.88 16.88 532,838 -0.40(-2.30%)
Mar 26, 2021 17.19 17.27 16.93 17.27 439,372 +0.25(+1.46%)
Mar 25, 2021 16.66 17.10 16.51 17.02 502,792 +0.36(+2.18%)
Mar 24, 2021 16.90 17.25 16.65 16.66 442,662 -0.14(-0.84%)
Mar 23, 2021 16.94 17.21 16.69 16.80 537,025 -0.37(-2.17%)
Mar 22, 2021 17.23 17.23 16.92 17.17 511,281 -0.11(-0.62%)
Mar 19, 2021 17.15 17.39 16.80 17.28 1,917,097 +0.13(+0.77%)
Mar 18, 2021 17.32 17.46 17.05 17.15 595,559 -0.17(-1.00%)
Mar 17, 2021 17.26 17.32 16.90 17.32 551,767 +0.10(+0.58%)
Mar 16, 2021 17.34 17.34 17.03 17.22 413,007 -0.09(-0.53%)
Mar 15, 2021 17.07 17.35 16.96 17.31 628,026 +0.17(+1.01%)
Mar 12, 2021 17.03 17.18 16.95 17.14 573,084 +0.16(+0.93%)
Mar 11, 2021 16.88 17.11 16.75 16.98 507,825 +0.05(+0.29%)
Mar 10, 2021 16.80 17.07 16.63 16.93 682,454 +0.50(+3.07%)
Mar 09, 2021 16.74 16.74 16.36 16.43 615,956 -0.30(-1.78%)
Mar 08, 2021 16.41 16.85 16.21 16.73 788,370 +0.41(+2.53%)
Mar 05, 2021 16.42 16.58 16.00 16.31 740,193 -0.04(-0.25%)
Mar 04, 2021 16.32 16.59 16.02 16.35 1,145,661 +0.21(+1.28%)
Mar 03, 2021 15.62 16.21 15.55 16.15 638,668 +0.61(+3.94%)
Mar 02, 2021 15.52 15.64 15.32 15.54 494,121 +0.00(+0.00%)
Mar 01, 2021 15.76 15.83 15.54 15.54 525,105 +0.03(+0.21%)
Feb 26, 2021 15.68 15.81 15.20 15.50 868,459 -0.11(-0.69%)
Feb 25, 2021 15.57 16.08 15.49 15.61 923,322 +0.04(+0.27%)
Feb 24, 2021 15.34 15.61 15.33 15.57 625,397 +0.33(+2.17%)
Feb 23, 2021 15.10 15.41 14.92 15.24 578,525 +0.21(+1.43%)
Feb 22, 2021 14.44 15.03 14.44 15.02 395,186 +0.47(+3.24%)
Feb 19, 2021 14.50 14.62 14.40 14.55 313,768 +0.10(+0.69%)
Feb 18, 2021 14.59 14.69 14.45 14.45 324,495 -0.14(-0.96%)
Feb 17, 2021 14.63 14.75 14.54 14.59 300,805 -0.17(-1.12%)
Feb 16, 2021 14.71 14.88 14.59 14.76 408,318 +0.09(+0.62%)
Feb 12, 2021 14.69 14.72 14.42 14.67 318,366 -0.05(-0.34%)
Feb 11, 2021 14.81 14.89 14.63 14.72 760,586 -0.03(-0.22%)
Feb 10, 2021 14.78 14.92 14.67 14.75 335,043 +0.00(+0.00%)
Feb 09, 2021 14.91 14.94 14.61 14.75 352,798 -0.12(-0.78%)
Feb 08, 2021 14.75 14.89 14.64 14.87 532,487 +0.12(+0.84%)
Feb 05, 2021 14.77 14.79 14.61 14.74 210,308 +0.17(+1.13%)
Feb 04, 2021 14.65 14.69 14.48 14.58 467,236 -0.07(-0.51%)
Feb 03, 2021 14.48 14.66 14.17 14.65 460,718 +0.06(+0.40%)
Feb 02, 2021 14.56 14.67 14.33 14.59 547,896 +0.15(+1.03%)
Feb 01, 2021 14.25 14.48 14.11 14.45 422,596 +0.24(+1.69%)
Jan 29, 2021 14.07 14.33 13.99 14.21 650,285 +0.07(+0.47%)
Jan 28, 2021 14.24 14.49 14.08 14.14 487,224 +0.08(+0.59%)
Jan 27, 2021 14.16 14.40 14.04 14.06 481,595 -0.36(-2.47%)
Jan 26, 2021 14.67 14.74 14.39 14.41 224,680 -0.17(-1.19%)
Jan 25, 2021 14.52 14.79 14.37 14.59 312,663 -0.07(-0.45%)
Jan 22, 2021 14.47 14.69 14.35 14.65 509,677 +0.04(+0.28%)
Jan 21, 2021 14.85 14.91 14.56 14.61 311,620 -0.20(-1.34%)
Jan 20, 2021 14.71 15.02 14.71 14.81 398,495 +0.02(+0.17%)
Jan 19, 2021 14.92 14.92 14.67 14.78 459,638 -0.02(-0.11%)
Jan 15, 2021 14.70 14.95 14.46 14.80 435,500 -0.07(-0.50%)
Jan 14, 2021 14.97 15.10 14.82 14.88 442,500 +0.10(+0.67%)
Jan 13, 2021 14.82 14.95 14.54 14.78 390,702 -0.07(-0.50%)
Jan 12, 2021 14.83 14.96 14.75 14.85 471,880 +0.00(+0.00%)
Jan 11, 2021 14.88 15.02 14.71 14.85 332,144 -0.17(-1.16%)
Jan 08, 2021 15.02 15.10 14.88 15.02 588,572 +0.04(+0.28%)
Jan 07, 2021 15.05 15.07 14.83 14.98 272,064 -0.07(-0.44%)
Jan 06, 2021 14.97 15.22 14.89 15.05 486,470 +0.36(+2.42%)
Jan 05, 2021 14.46 14.81 14.46 14.69 427,118 +0.23(+1.60%)
Jan 04, 2021 14.84 14.84 14.32 14.46 580,702 -0.32(-2.18%)
Dec 31, 2020 14.78 14.78 14.78 304,039 +0.08(+0.56%)
Dec 30, 2020 14.66 14.91 14.66 14.70 304,039 +0.13(+0.91%)
Dec 29, 2020 14.99 15.10 14.40 14.57 381,083 -0.47(-3.09%)
Dec 28, 2020 14.88 15.14 14.82 15.03 529,432 +0.35(+2.39%)
Dec 24, 2020 14.66 14.68 14.49 14.68 157,432 +0.05(+0.33%)
Dec 23, 2020 14.53 14.79 14.53 14.63 520,810 +0.23(+1.59%)
Dec 22, 2020 14.19 14.43 14.06 14.41 469,303 +0.15(+1.03%)
Dec 21, 2020 13.81 14.28 13.75 14.26 540,758 +0.04(+0.29%)
Dec 18, 2020 14.48 14.48 14.01 14.22 3,060,202 -0.23(-1.58%)
Dec 17, 2020 14.24 14.45 14.09 14.45 506,326 +0.25(+1.78%)
Dec 16, 2020 14.19 14.32 14.09 14.19 451,770 -0.06(-0.40%)
Dec 15, 2020 14.10 14.26 13.92 14.25 418,559 +0.29(+2.10%)
Dec 14, 2020 14.13 14.24 13.92 13.96 485,915 +0.00(+0.00%)
Dec 11, 2020 13.84 14.08 13.83 13.96 444,487 -0.06(-0.41%)
Dec 10, 2020 13.86 14.03 13.74 14.01 423,878 -0.02(-0.12%)
Dec 09, 2020 13.99 14.04 13.87 14.03 424,482 +0.11(+0.76%)
Dec 08, 2020 13.79 13.94 13.70 13.92 512,860 +0.11(+0.77%)
Dec 07, 2020 13.72 13.92 13.60 13.82 530,384 +0.10(+0.71%)
Dec 04, 2020 13.22 13.74 13.22 13.72 524,980 +0.58(+4.41%)
Dec 03, 2020 13.12 13.22 13.08 13.14 665,190 +0.02(+0.12%)
Dec 02, 2020 13.18 13.41 13.12 13.12 479,747 -0.14(-1.05%)
Dec 01, 2020 13.32 13.63 13.18 13.26 480,126 +0.22(+1.69%)
Nov 30, 2020 13.23 13.28 13.00 13.04 721,823 -0.33(-2.50%)
Nov 27, 2020 13.47 13.60 13.34 13.38 175,810 -0.16(-1.21%)
Nov 25, 2020 13.75 13.85 13.47 13.54 565,533 -0.36(-2.58%)
Nov 24, 2020 13.85 14.03 13.66 13.90 647,110 +0.31(+2.28%)
Nov 23, 2020 13.39 13.71 13.26 13.59 643,599 +0.34(+2.59%)
Nov 20, 2020 13.38 13.45 13.18 13.25 739,383 -0.21(-1.58%)
Nov 19, 2020 13.26 13.48 13.26 13.46 525,307 +0.15(+1.10%)
Nov 18, 2020 13.43 13.53 13.31 13.31 614,612 -0.01(-0.06%)
Nov 17, 2020 12.77 13.39 12.69 13.32 598,547 +0.41(+3.16%)
Nov 16, 2020 12.78 12.99 12.57 12.91 474,800 +0.51(+4.08%)
Nov 13, 2020 12.03 12.44 12.03 12.41 489,451 +0.52(+4.40%)
Nov 12, 2020 12.05 12.15 11.76 11.88 609,489 -0.35(-2.87%)
Nov 11, 2020 12.49 12.49 12.15 12.24 508,970 -0.24(-1.96%)
Nov 10, 2020 12.31 12.65 12.26 12.48 1,301,572 +0.22(+1.80%)
Nov 09, 2020 12.10 13.06 12.10 12.26 1,134,068 +0.92(+8.14%)
Nov 06, 2020 11.90 11.90 11.31 11.34 559,530 -0.53(-4.47%)
Nov 05, 2020 11.21 11.97 11.20 11.87 660,634 +0.78(+7.07%)
Nov 04, 2020 11.49 11.49 11.02 11.08 424,211 -0.48(-4.16%)
Nov 03, 2020 11.24 11.63 11.14 11.57 548,987 +0.49(+4.42%)
Nov 02, 2020 10.88 11.08 10.84 11.08 521,342 +0.32(+2.96%)
Oct 30, 2020 10.72 10.90 10.60 10.76 608,046 +0.04(+0.38%)
Oct 29, 2020 10.51 10.82 10.42 10.72 609,113 +0.14(+1.31%)
Oct 28, 2020 10.86 10.87 10.49 10.58 844,055 -0.48(-4.35%)
Oct 27, 2020 11.26 11.38 11.04 11.06 678,278 -0.25(-2.24%)
Oct 26, 2020 11.44 11.56 11.27 11.31 573,734 -0.28(-2.39%)
Oct 23, 2020 11.47 11.63 11.44 11.59 1,588,663 +0.12(+1.07%)
Oct 22, 2020 11.40 11.49 11.31 11.47 818,487 +0.11(+0.93%)
Oct 21, 2020 11.37 11.43 11.15 11.36 497,804 -0.03(-0.29%)
Oct 20, 2020 11.23 11.45 11.20 11.39 708,132 +0.20(+1.75%)
Oct 19, 2020 11.61 11.63 11.20 11.20 634,728 -0.35(-3.04%)
Oct 16, 2020 11.63 11.67 11.44 11.55 528,901 -0.11(-0.98%)
Oct 15, 2020 11.52 11.82 11.49 11.66 412,855 +0.03(+0.28%)
Oct 14, 2020 11.62 11.74 11.57 11.63 495,989 -0.04(-0.35%)
Oct 13, 2020 11.85 12.01 11.63 11.67 366,227 -0.33(-2.79%)
Oct 12, 2020 11.93 12.06 11.81 12.01 323,551 +0.02(+0.20%)
Oct 09, 2020 12.23 12.26 11.96 11.98 494,106 -0.19(-1.54%)
Oct 08, 2020 12.04 12.19 11.93 12.17 858,014 +0.24(+1.98%)
Oct 07, 2020 12.01 12.19 11.86 11.93 925,272 +0.00(+0.00%)
Oct 06, 2020 12.46 12.46 11.93 11.93 1,065,295 -0.39(-3.18%)
Oct 05, 2020 12.38 12.50 12.16 12.32 3,191,577 +0.07(+0.60%)
Oct 02, 2020 11.77 12.37 11.77 12.25 1,020,557 +0.21(+1.76%)
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.