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
)
10.40
-0.07 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2010
6.350
6.428
6.318
6.331
1,056,877
-0.07(-1.11%)
Nov 29, 2010
6.382
6.447
6.382
6.402
125,827
-0.03(-0.50%)
Nov 26, 2010
6.408
6.499
6.408
6.434
114,535
+0.00(+0.00%)
Nov 24, 2010
6.434
6.434
6.434
6.434
182,126
+0.06(+0.91%)
Nov 23, 2010
6.337
6.479
6.337
6.376
209,212
-0.03(-0.40%)
Nov 22, 2010
6.492
6.492
6.376
6.402
146,097
-0.10(-1.59%)
Nov 19, 2010
6.628
6.628
6.447
6.505
269,944
-0.12(-1.76%)
Nov 18, 2010
6.473
6.738
6.466
6.622
982,445
+0.13(+1.99%)
Nov 17, 2010
6.518
6.531
6.434
6.492
113,771
+0.00(+0.00%)
Nov 16, 2010
6.609
6.686
6.486
6.492
457,316
-0.17(-2.52%)
Nov 15, 2010
6.673
6.790
6.635
6.660
459,226
+0.03(+0.39%)
Nov 12, 2010
6.757
6.854
6.622
6.635
659,016
-0.17(-2.47%)
Nov 11, 2010
6.796
7.042
6.731
6.803
244,252
+0.01(+0.10%)
Nov 10, 2010
6.861
6.893
6.796
6.796
78,210
-0.03(-0.38%)
Nov 09, 2010
6.951
6.951
6.809
6.822
54,070
-0.14(-2.04%)
Nov 08, 2010
6.906
7.016
6.906
6.964
34,909
+0.03(+0.37%)
Nov 05, 2010
6.951
6.951
6.925
6.938
30,490
-0.02(-0.28%)
Nov 04, 2010
6.958
7.087
6.919
6.958
231,378
+0.00(+0.00%)
Nov 03, 2010
6.945
6.958
6.945
6.958
61,801
+0.03(+0.47%)
Nov 02, 2010
6.893
6.925
6.854
6.925
44,038
+0.10(+1.42%)
Nov 01, 2010
6.919
6.997
6.822
6.828
58,468
-0.07(-1.03%)
Oct 29, 2010
6.893
6.932
6.874
6.900
74,197
+0.01(+0.09%)
Oct 28, 2010
6.900
6.938
6.822
6.893
54,758
+0.05(+0.76%)
Oct 27, 2010
6.919
6.945
6.777
6.841
30,927
-0.08(-1.21%)
Oct 25, 2010
6.951
6.977
6.906
6.925
27,977
-0.04(-0.56%)
Oct 22, 2010
6.945
6.964
6.835
6.964
57,140
+0.01(+0.19%)
Oct 21, 2010
6.951
6.984
6.861
6.951
44,445
+0.02(+0.28%)
Oct 20, 2010
6.867
6.951
6.809
6.932
205,196
+0.11(+1.61%)
Oct 19, 2010
6.596
6.977
6.583
6.822
51,916
-0.11(-1.59%)
Oct 18, 2010
6.751
6.932
6.751
6.932
44,012
+0.22(+3.28%)
Oct 15, 2010
6.938
6.938
6.693
6.712
103,645
-0.10(-1.52%)
Oct 14, 2010
6.874
6.874
6.816
6.816
42,006
-0.03(-0.47%)
Oct 13, 2010
6.951
6.951
6.822
6.848
91,009
-0.09(-1.30%)
Oct 12, 2010
6.893
6.951
6.803
6.938
33,318
+0.02(+0.28%)
Oct 11, 2010
6.880
6.919
6.809
6.919
19,457
+0.02(+0.28%)
Oct 08, 2010
6.900
6.925
6.874
6.900
35,231
+0.04(+0.57%)
Oct 07, 2010
6.984
6.984
6.861
6.861
635
-0.08(-1.21%)
Oct 06, 2010
6.887
6.997
6.854
6.945
117,761
+0.03(+0.47%)
Oct 05, 2010
6.848
6.913
6.596
6.913
122,612
+0.13(+1.91%)
Oct 04, 2010
6.877
6.880
6.764
6.783
34,421
-0.11(-1.59%)
Oct 01, 2010
6.893
6.906
6.725
6.893
45,292
+0.03(+0.47%)
Sep 30, 2010
6.893
6.893
6.816
6.861
44,516
-0.03(-0.47%)
Sep 29, 2010
6.919
6.919
6.783
6.893
39,431
-0.05(-0.74%)
Sep 28, 2010
6.945
6.955
6.816
6.945
6,464
+0.06(+0.85%)
Sep 27, 2010
6.984
6.984
6.848
6.887
32,597
-0.10(-1.39%)
Sep 24, 2010
6.777
6.990
6.751
6.984
56,308
+0.26(+3.85%)
Sep 23, 2010
6.816
6.848
6.660
6.725
1,240
-0.12(-1.70%)
Sep 22, 2010
6.938
6.951
6.790
6.841
17,887
-0.08(-1.21%)
Sep 21, 2010
6.790
6.964
6.777
6.925
22,601
+0.12(+1.71%)
Sep 20, 2010
6.557
6.841
6.518
6.809
110,412
+0.24(+3.64%)
Sep 17, 2010
6.570
6.660
6.538
6.570
164,017
-0.16(-2.40%)
Sep 15, 2010
6.783
6.822
6.699
6.731
48,362
-0.08(-1.14%)
Sep 14, 2010
6.984
6.990
6.790
6.809
39,004
-0.19(-2.77%)
Sep 13, 2010
6.951
7.048
6.854
7.003
78,390
+0.08(+1.22%)
Sep 10, 2010
6.861
7.010
6.828
6.919
47,160
+0.10(+1.42%)
Sep 09, 2010
7.029
7.048
6.796
6.822
413,053
-0.15(-2.13%)
Sep 08, 2010
6.919
6.984
6.913
6.971
47,103
+0.08(+1.13%)
Sep 07, 2010
6.796
6.919
6.731
6.893
1,011
+0.10(+1.52%)
Sep 03, 2010
6.731
6.848
6.486
6.790
67,059
+0.07(+1.06%)
Sep 02, 2010
6.557
6.719
6.486
6.719
502
+0.19(+2.97%)
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
.