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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.350 6.376 6.292 6.376 2,165 -0.01(-0.10%)
Aug 30, 2010 6.337 6.434 6.337 6.382 57,831 +0.01(+0.10%)
Aug 27, 2010 6.376 6.389 6.182 6.376 58,491 +0.23(+3.79%)
Aug 26, 2010 6.143 6.201 6.137 6.143 708 +0.00(+0.00%)
Aug 25, 2010 6.085 6.143 6.085 6.143 702 +0.01(+0.11%)
Aug 24, 2010 6.182 6.201 6.137 6.137 2,850 -0.08(-1.35%)
Aug 23, 2010 6.208 6.227 6.182 6.221 50,374 +0.05(+0.84%)
Aug 20, 2010 6.240 6.240 6.162 6.169 108,722 -0.04(-0.63%)
Aug 19, 2010 6.363 6.363 6.175 6.208 2,449 -0.16(-2.44%)
Aug 18, 2010 6.434 6.434 6.344 6.363 10,896 -0.08(-1.30%)
Aug 17, 2010 6.363 6.453 6.363 6.447 1,691 +0.12(+1.94%)
Aug 16, 2010 6.305 6.344 6.234 6.324 67,025 +0.02(+0.31%)
Aug 13, 2010 6.305 6.415 6.298 6.305 72,426 -0.11(-1.71%)
Aug 12, 2010 6.428 6.486 6.376 6.415 422 -0.03(-0.40%)
Aug 11, 2010 6.518 6.531 6.298 6.441 3,071 -0.14(-2.16%)
Aug 10, 2010 6.693 6.738 6.563 6.583 38,918 -0.11(-1.64%)
Aug 09, 2010 6.706 6.712 6.673 6.693 22,230 +0.02(+0.29%)
Aug 06, 2010 6.673 6.719 6.602 6.673 12,080 -0.03(-0.39%)
Aug 05, 2010 6.563 6.725 6.563 6.699 32,682 +0.13(+1.97%)
Aug 04, 2010 6.428 6.570 6.428 6.570 42,787 +0.14(+2.21%)
Aug 03, 2010 6.447 6.466 6.408 6.428 63,919 -0.01(-0.10%)
Aug 02, 2010 6.473 6.525 6.428 6.434 81,945 +0.01(+0.20%)
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%)
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.