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
)
8.380
+0.170 (+2.07%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 18, 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 30, 2011
7.061
7.094
6.835
6.854
103,414
-0.28(-3.99%)
Sep 29, 2011
7.184
7.210
6.990
7.139
38,287
+0.06(+0.91%)
Sep 28, 2011
7.229
7.294
7.074
7.074
67,756
-0.21(-2.84%)
Sep 27, 2011
7.255
7.352
7.152
7.281
103,960
+0.12(+1.62%)
Sep 26, 2011
6.919
7.171
6.900
7.165
61,290
+0.27(+3.94%)
Sep 23, 2011
6.731
6.906
6.731
6.893
64,199
+0.17(+2.50%)
Sep 22, 2011
6.660
6.880
6.602
6.725
109,914
-0.07(-1.05%)
Sep 21, 2011
7.055
7.158
6.751
6.796
140,465
-0.23(-3.31%)
Sep 20, 2011
7.132
7.204
7.010
7.029
116,258
-0.10(-1.45%)
Sep 19, 2011
7.229
7.242
7.087
7.132
47,533
-0.18(-2.48%)
Sep 16, 2011
7.326
7.398
7.262
7.313
241,479
+0.03(+0.35%)
Sep 15, 2011
7.240
7.372
7.229
7.288
71,703
+0.06(+0.90%)
Sep 14, 2011
7.249
7.294
7.139
7.223
59,370
+0.02(+0.27%)
Sep 13, 2011
7.139
7.223
7.087
7.204
49,826
+0.10(+1.46%)
Sep 12, 2011
6.932
7.171
6.932
7.100
70,895
+0.12(+1.67%)
Sep 09, 2011
7.087
7.139
6.861
6.984
104,260
-0.14(-1.91%)
Sep 08, 2011
7.236
7.427
7.074
7.119
116,613
-0.14(-1.96%)
Sep 07, 2011
7.178
7.307
7.178
7.262
74,550
+0.17(+2.37%)
Sep 06, 2011
6.964
7.107
6.964
7.094
75,502
-0.02(-0.27%)
Sep 02, 2011
7.184
7.275
7.113
7.113
123,928
-0.16(-2.22%)
Sep 01, 2011
7.482
7.533
7.255
7.275
105,895
-0.23(-3.10%)
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%)
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
.