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
)
10.90
-0.24 (-2.15%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
8.877
8.973
8.788
8.922
144,854
-0.03(-0.29%)
Sep 27, 2012
8.871
9.018
8.762
8.948
96,391
+0.08(+0.94%)
Sep 26, 2012
8.935
8.954
8.794
8.865
88,376
-0.08(-0.86%)
Sep 25, 2012
9.177
9.241
8.941
8.941
207,360
-0.18(-1.96%)
Sep 24, 2012
9.203
9.299
9.089
9.120
151,585
-0.08(-0.90%)
Sep 21, 2012
9.388
9.484
9.203
9.203
403,174
-0.10(-1.03%)
Sep 20, 2012
9.165
9.356
9.165
9.299
176,738
+0.09(+0.97%)
Sep 19, 2012
9.286
9.299
9.184
9.209
159,623
-0.07(-0.76%)
Sep 18, 2012
9.267
9.331
9.209
9.280
145,427
+0.00(+0.00%)
Sep 17, 2012
9.273
9.299
9.171
9.280
171,084
-0.04(-0.48%)
Sep 14, 2012
9.318
9.478
9.305
9.324
295,720
+0.00(+0.00%)
Sep 13, 2012
9.114
9.414
9.107
9.324
333,432
+0.19(+2.10%)
Sep 12, 2012
9.011
9.139
8.986
9.133
135,437
+0.13(+1.42%)
Sep 11, 2012
9.005
9.005
8.922
9.005
191,311
+0.06(+0.64%)
Sep 10, 2012
8.973
9.031
8.922
8.948
150,502
-0.04(-0.43%)
Sep 07, 2012
9.024
9.031
8.948
8.986
79,117
+0.01(+0.14%)
Sep 06, 2012
8.960
9.043
8.948
8.973
210,725
+0.03(+0.29%)
Sep 05, 2012
9.018
9.024
8.916
8.948
172,858
-0.03(-0.36%)
Sep 04, 2012
8.833
8.992
8.660
8.979
167,608
+0.14(+1.59%)
Aug 31, 2012
8.858
8.858
8.724
8.839
284,520
+0.04(+0.51%)
Aug 30, 2012
8.896
8.896
8.794
8.794
96,560
-0.12(-1.36%)
Aug 29, 2012
8.935
8.986
8.877
8.916
85,251
-0.01(-0.14%)
Aug 27, 2012
8.928
8.948
8.871
8.928
101,792
+0.04(+0.50%)
Aug 24, 2012
8.839
8.960
8.756
8.884
93,961
+0.03(+0.36%)
Aug 23, 2012
8.877
8.922
8.794
8.852
64,875
-0.04(-0.43%)
Aug 22, 2012
8.941
8.967
8.884
8.890
66,427
-0.05(-0.57%)
Aug 21, 2012
8.999
8.999
8.903
8.941
193,170
-0.03(-0.36%)
Aug 20, 2012
8.922
8.973
8.769
8.973
152,036
+0.02(+0.21%)
Aug 17, 2012
8.845
8.954
8.762
8.954
171,555
+0.08(+0.86%)
Aug 16, 2012
8.724
8.922
8.660
8.877
176,305
+0.12(+1.39%)
Aug 15, 2012
8.705
8.756
8.622
8.756
126,949
+0.03(+0.37%)
Aug 14, 2012
8.807
8.896
8.711
8.724
148,202
-0.08(-0.87%)
Aug 13, 2012
8.788
8.826
8.660
8.801
208,179
-0.03(-0.29%)
Aug 10, 2012
8.756
8.877
8.654
8.826
213,898
+0.03(+0.29%)
Aug 09, 2012
8.667
8.845
8.647
8.801
147,151
+0.11(+1.25%)
Aug 08, 2012
8.730
8.813
8.564
8.692
351,983
-0.03(-0.29%)
Aug 07, 2012
8.769
8.858
8.622
8.718
245,700
+0.02(+0.22%)
Aug 06, 2012
8.750
8.858
8.684
8.698
256,749
-0.04(-0.51%)
Aug 03, 2012
8.577
8.813
8.513
8.743
323,739
+0.28(+3.32%)
Aug 02, 2012
8.488
8.488
8.226
8.462
364,225
-0.08(-0.90%)
Aug 01, 2012
8.756
8.813
8.532
8.539
395,367
-0.20(-2.27%)
Jul 31, 2012
8.698
8.852
8.558
8.737
1,109,587
-0.02(-0.22%)
Jul 30, 2012
8.775
8.973
8.654
8.756
344,654
+0.01(+0.15%)
Jul 27, 2012
8.545
8.750
8.456
8.743
353,944
+0.21(+2.47%)
Jul 26, 2012
8.622
8.622
8.469
8.532
226,241
-0.03(-0.30%)
Jul 25, 2012
8.462
8.558
8.363
8.558
336,703
+0.15(+1.82%)
Jul 24, 2012
8.405
8.462
8.379
8.405
328,283
-0.01(-0.08%)
Jul 23, 2012
8.392
8.462
8.303
8.411
349,583
-0.08(-0.98%)
Jul 20, 2012
8.494
8.615
8.405
8.494
938,382
-0.02(-0.22%)
Jul 19, 2012
8.354
8.539
8.315
8.513
4,834,787
-0.13(-1.48%)
Jul 18, 2012
8.647
8.788
8.545
8.641
157,540
-0.01(-0.07%)
Jul 17, 2012
8.801
8.903
8.641
8.647
242,235
-0.38(-4.24%)
Jul 16, 2012
9.267
9.267
9.024
9.031
124,776
-0.23(-2.48%)
Jul 13, 2012
9.260
9.286
9.133
9.260
147,124
+0.04(+0.49%)
Jul 12, 2012
9.114
9.235
8.967
9.216
150,654
+0.06(+0.63%)
Jul 11, 2012
8.986
9.165
8.986
9.158
98,154
+0.16(+1.77%)
Jul 10, 2012
8.960
9.018
8.896
8.999
98,035
+0.06(+0.64%)
Jul 09, 2012
8.960
8.992
8.903
8.941
145,828
-0.03(-0.36%)
Jul 06, 2012
9.043
9.069
8.935
8.973
102,485
-0.17(-1.82%)
Jul 05, 2012
9.165
9.216
9.094
9.139
77,099
-0.03(-0.28%)
Jul 03, 2012
9.043
9.190
9.043
9.165
86,722
+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
.