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
)
8.880
-0.160 (-1.77%)
Official Closing Price
Updated: 4:10 PM EDT, May 7, 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 (%)
Sep 28, 2012
8.988
9.085
8.898
9.034
143,066
-0.03(-0.29%)
Sep 27, 2012
8.982
9.131
8.872
9.059
95,201
+0.08(+0.94%)
Sep 26, 2012
9.046
9.066
8.904
8.975
87,285
-0.08(-0.86%)
Sep 25, 2012
9.292
9.357
9.053
9.053
204,800
-0.18(-1.96%)
Sep 24, 2012
9.318
9.415
9.202
9.234
149,714
-0.08(-0.90%)
Sep 21, 2012
9.506
9.603
9.318
9.318
398,196
-0.10(-1.03%)
Sep 20, 2012
9.279
9.473
9.279
9.415
174,556
+0.09(+0.97%)
Sep 19, 2012
9.402
9.415
9.299
9.325
157,652
-0.07(-0.76%)
Sep 18, 2012
9.383
9.447
9.325
9.396
143,632
+0.00(+0.00%)
Sep 17, 2012
9.389
9.415
9.286
9.396
168,972
-0.05(-0.48%)
Sep 14, 2012
9.434
9.596
9.422
9.441
292,069
+0.00(+0.00%)
Sep 13, 2012
9.228
9.531
9.221
9.441
329,315
+0.19(+2.10%)
Sep 12, 2012
9.124
9.253
9.098
9.247
133,765
+0.13(+1.42%)
Sep 11, 2012
9.118
9.118
9.034
9.118
188,949
+0.06(+0.64%)
Sep 10, 2012
9.085
9.143
9.034
9.059
148,644
-0.04(-0.43%)
Sep 07, 2012
9.137
9.143
9.059
9.098
78,141
+0.01(+0.14%)
Sep 06, 2012
9.072
9.156
9.059
9.085
208,124
+0.03(+0.29%)
Sep 05, 2012
9.131
9.137
9.027
9.059
170,724
-0.03(-0.36%)
Sep 04, 2012
8.943
9.105
8.768
9.092
165,539
+0.14(+1.59%)
Aug 31, 2012
8.969
8.969
8.833
8.949
281,007
+0.05(+0.51%)
Aug 30, 2012
9.008
9.008
8.904
8.904
95,368
-0.12(-1.36%)
Aug 29, 2012
9.046
9.098
8.988
9.027
84,198
-0.01(-0.14%)
Aug 27, 2012
9.040
9.059
8.982
9.040
100,535
+0.05(+0.50%)
Aug 24, 2012
8.949
9.072
8.865
8.995
92,801
+0.03(+0.36%)
Aug 23, 2012
8.988
9.034
8.904
8.962
64,074
-0.04(-0.43%)
Aug 22, 2012
9.053
9.079
8.995
9.001
65,607
-0.05(-0.57%)
Aug 21, 2012
9.111
9.111
9.014
9.053
190,785
-0.03(-0.36%)
Aug 20, 2012
9.034
9.085
8.878
9.085
150,159
+0.02(+0.21%)
Aug 17, 2012
8.956
9.066
8.872
9.066
169,438
+0.08(+0.86%)
Aug 16, 2012
8.833
9.034
8.768
8.988
174,128
+0.12(+1.39%)
Aug 15, 2012
8.814
8.865
8.730
8.865
125,382
+0.03(+0.37%)
Aug 14, 2012
8.917
9.008
8.820
8.833
146,372
-0.08(-0.87%)
Aug 13, 2012
8.898
8.937
8.768
8.911
205,609
-0.03(-0.29%)
Aug 10, 2012
8.865
8.988
8.762
8.937
211,257
+0.03(+0.29%)
Aug 09, 2012
8.775
8.956
8.755
8.911
145,334
+0.11(+1.25%)
Aug 08, 2012
8.840
8.923
8.671
8.801
347,638
-0.03(-0.29%)
Aug 07, 2012
8.878
8.969
8.730
8.827
242,667
+0.02(+0.22%)
Aug 06, 2012
8.859
8.969
8.793
8.807
253,579
-0.05(-0.51%)
Aug 03, 2012
8.684
8.924
8.620
8.852
319,743
+0.28(+3.32%)
Aug 02, 2012
8.594
8.594
8.329
8.568
359,728
-0.08(-0.90%)
Aug 01, 2012
8.865
8.924
8.639
8.646
390,486
-0.20(-2.27%)
Jul 31, 2012
8.807
8.962
8.665
8.846
1,095,888
-0.02(-0.22%)
Jul 30, 2012
8.885
9.085
8.762
8.865
340,399
+0.01(+0.15%)
Jul 27, 2012
8.652
8.859
8.561
8.852
349,574
+0.21(+2.47%)
Jul 26, 2012
8.730
8.730
8.574
8.639
223,448
-0.03(-0.30%)
Jul 25, 2012
8.568
8.665
8.467
8.665
332,546
+0.16(+1.82%)
Jul 24, 2012
8.510
8.568
8.484
8.510
324,231
-0.01(-0.08%)
Jul 23, 2012
8.497
8.568
8.406
8.516
345,267
-0.08(-0.98%)
Jul 20, 2012
8.600
8.723
8.510
8.600
926,797
-0.02(-0.23%)
Jul 19, 2012
8.458
8.646
8.419
8.620
4,775,098
-0.13(-1.48%)
Jul 18, 2012
8.755
8.898
8.652
8.749
155,595
-0.01(-0.07%)
Jul 17, 2012
8.911
9.014
8.749
8.755
239,245
-0.39(-4.24%)
Jul 16, 2012
9.383
9.383
9.137
9.143
123,235
-0.23(-2.48%)
Jul 13, 2012
9.376
9.402
9.247
9.376
145,308
+0.05(+0.49%)
Jul 12, 2012
9.228
9.350
9.079
9.331
148,794
+0.06(+0.63%)
Jul 11, 2012
9.098
9.279
9.098
9.273
96,943
+0.16(+1.77%)
Jul 10, 2012
9.072
9.131
9.008
9.111
96,825
+0.06(+0.64%)
Jul 09, 2012
9.072
9.105
9.014
9.053
144,028
-0.03(-0.36%)
Jul 06, 2012
9.156
9.182
9.046
9.085
101,220
-0.17(-1.82%)
Jul 05, 2012
9.279
9.331
9.208
9.253
76,147
-0.03(-0.28%)
Jul 03, 2012
9.156
9.305
9.156
9.279
85,652
+0.10(+1.13%)
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
.