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 (%)
Jun 30, 2011
7.889
7.954
7.889
7.921
62,876
+0.03(+0.41%)
Jun 29, 2011
7.954
7.973
7.844
7.889
82,486
-0.06(-0.81%)
Jun 28, 2011
7.934
7.986
7.850
7.954
122,502
+0.06(+0.74%)
Jun 27, 2011
7.863
7.921
7.837
7.895
104,599
+0.04(+0.49%)
Jun 24, 2011
7.811
7.876
7.734
7.857
720,111
+0.06(+0.83%)
Jun 23, 2011
7.695
7.811
7.663
7.792
43,808
+0.03(+0.42%)
Jun 22, 2011
7.779
7.863
7.721
7.760
62,112
-0.05(-0.58%)
Jun 21, 2011
7.779
7.857
7.740
7.805
115,557
+0.04(+0.50%)
Jun 20, 2011
7.740
7.766
7.727
7.766
96,001
+0.05(+0.67%)
Jun 17, 2011
7.663
7.786
7.656
7.714
202,699
+0.07(+0.93%)
Jun 16, 2011
7.495
7.727
7.495
7.643
105,638
+0.16(+2.07%)
Jun 15, 2011
7.708
7.727
7.475
7.488
76,848
-0.27(-3.50%)
Jun 14, 2011
7.676
7.760
7.669
7.760
82,168
+0.11(+1.44%)
Jun 13, 2011
7.708
7.740
7.533
7.650
152,219
-0.03(-0.34%)
Jun 10, 2011
7.740
7.811
7.611
7.676
189,376
-0.10(-1.25%)
Jun 09, 2011
7.663
7.850
7.650
7.773
71,562
+0.12(+1.52%)
Jun 08, 2011
7.585
7.701
7.585
7.656
90,421
+0.05(+0.68%)
Jun 07, 2011
7.385
7.708
7.385
7.604
128,473
+0.22(+2.98%)
Jun 06, 2011
7.417
7.462
7.365
7.385
51,391
-0.04(-0.52%)
Jun 03, 2011
7.404
7.514
7.372
7.423
109,453
+0.42(+6.00%)
May 24, 2011
7.048
7.087
6.971
7.003
97,261
-0.05(-0.73%)
May 23, 2011
7.055
7.107
7.029
7.055
76,814
-0.06(-0.82%)
May 20, 2011
7.126
7.158
7.100
7.113
92,835
-0.04(-0.54%)
May 19, 2011
7.113
7.178
7.113
7.152
135,539
+0.05(+0.64%)
May 18, 2011
7.074
7.132
7.048
7.107
70,529
+0.01(+0.18%)
May 17, 2011
7.029
7.107
6.984
7.094
94,255
+0.05(+0.64%)
May 16, 2011
7.087
7.145
7.022
7.048
119,768
-0.07(-1.00%)
May 13, 2011
7.152
7.158
7.113
7.119
65,305
-0.03(-0.36%)
May 12, 2011
7.100
7.223
7.100
7.145
57,519
+0.03(+0.36%)
May 11, 2011
7.178
7.178
7.107
7.119
35,474
-0.06(-0.81%)
May 10, 2011
7.152
7.262
7.143
7.178
35,217
+0.06(+0.82%)
May 09, 2011
7.113
7.204
7.107
7.119
43,613
-0.02(-0.27%)
May 06, 2011
7.113
7.204
7.094
7.139
131,568
+0.06(+0.91%)
May 05, 2011
7.029
7.216
7.010
7.074
160,479
+0.03(+0.37%)
May 04, 2011
7.055
7.107
7.042
7.048
54,070
-0.01(-0.09%)
May 03, 2011
7.216
7.223
7.029
7.055
97,546
-0.16(-2.24%)
May 02, 2011
7.327
7.327
7.216
7.216
226,799
-0.19(-2.53%)
Apr 29, 2011
7.417
7.436
7.307
7.404
74,489
+0.00(+0.00%)
Apr 28, 2011
7.268
7.404
7.236
7.404
78,730
+0.14(+1.87%)
Apr 27, 2011
7.197
7.275
7.197
7.268
29,668
+0.05(+0.63%)
Apr 26, 2011
7.113
7.255
7.113
7.223
91,637
+0.11(+1.55%)
Apr 25, 2011
7.081
7.126
7.074
7.113
57,768
+0.03(+0.37%)
Apr 21, 2011
7.048
7.087
6.990
7.087
49,202
+0.07(+1.01%)
Apr 20, 2011
7.010
7.016
6.945
7.016
47,948
+0.03(+0.46%)
Apr 19, 2011
7.016
7.029
6.958
6.984
48,577
-0.01(-0.09%)
Apr 18, 2011
6.997
7.029
6.945
6.990
49,707
-0.05(-0.73%)
Apr 15, 2011
6.964
7.068
6.958
7.042
69,467
+0.05(+0.65%)
Apr 14, 2011
6.951
7.003
6.945
6.997
28,895
+0.04(+0.56%)
Apr 13, 2011
6.951
6.977
6.919
6.958
65,795
+0.04(+0.56%)
Apr 12, 2011
6.951
6.990
6.916
6.919
86,897
-0.06(-0.93%)
Apr 11, 2011
7.132
7.132
6.958
6.984
75,447
-0.16(-2.26%)
Apr 08, 2011
7.165
7.165
7.068
7.145
65,603
+0.02(+0.27%)
Apr 07, 2011
7.113
7.139
7.087
7.126
47,173
+0.03(+0.36%)
Apr 06, 2011
7.107
7.113
7.081
7.100
56,400
-0.01(-0.18%)
Apr 05, 2011
7.081
7.113
7.035
7.113
73,390
+0.05(+0.64%)
Apr 04, 2011
7.107
7.107
7.029
7.068
37,274
-0.01(-0.18%)
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
.