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 (%)
Jul 31, 2012
8.807
8.962
8.665
8.846
1,095,888
-0.02(-0.22%)
Jul 30, 2012
8.885
9.085
8.762
8.865
340,399
+0.01(+0.15%)
Jul 27, 2012
8.652
8.859
8.561
8.852
349,574
+0.21(+2.47%)
Jul 26, 2012
8.730
8.730
8.574
8.639
223,448
-0.03(-0.30%)
Jul 25, 2012
8.568
8.665
8.467
8.665
332,546
+0.16(+1.82%)
Jul 24, 2012
8.510
8.568
8.484
8.510
324,231
-0.01(-0.08%)
Jul 23, 2012
8.497
8.568
8.406
8.516
345,267
-0.08(-0.98%)
Jul 20, 2012
8.600
8.723
8.510
8.600
926,797
-0.02(-0.23%)
Jul 19, 2012
8.458
8.646
8.419
8.620
4,775,098
-0.13(-1.48%)
Jul 18, 2012
8.755
8.898
8.652
8.749
155,595
-0.01(-0.07%)
Jul 17, 2012
8.911
9.014
8.749
8.755
239,245
-0.39(-4.24%)
Jul 16, 2012
9.383
9.383
9.137
9.143
123,235
-0.23(-2.48%)
Jul 13, 2012
9.376
9.402
9.247
9.376
145,308
+0.05(+0.49%)
Jul 12, 2012
9.228
9.350
9.079
9.331
148,794
+0.06(+0.63%)
Jul 11, 2012
9.098
9.279
9.098
9.273
96,943
+0.16(+1.77%)
Jul 10, 2012
9.072
9.131
9.008
9.111
96,825
+0.06(+0.64%)
Jul 09, 2012
9.072
9.105
9.014
9.053
144,028
-0.03(-0.36%)
Jul 06, 2012
9.156
9.182
9.046
9.085
101,220
-0.17(-1.82%)
Jul 05, 2012
9.279
9.331
9.208
9.253
76,147
-0.03(-0.28%)
Jul 03, 2012
9.156
9.305
9.156
9.279
85,652
+0.10(+1.13%)
Jul 02, 2012
9.066
9.202
9.014
9.176
163,091
+0.12(+1.28%)
Jun 29, 2012
8.904
9.124
8.827
9.059
172,015
+0.28(+3.24%)
Jun 28, 2012
8.684
8.775
8.594
8.775
123,603
+0.05(+0.52%)
Jun 27, 2012
8.678
8.781
8.600
8.730
78,956
+0.03(+0.30%)
Jun 26, 2012
8.658
8.749
8.574
8.704
107,308
+0.08(+0.90%)
Jun 25, 2012
8.613
8.678
8.536
8.626
101,424
-0.10(-1.19%)
Jun 22, 2012
8.743
8.781
8.574
8.730
1,809,568
+0.01(+0.15%)
Jun 21, 2012
8.730
8.768
8.688
8.717
204,231
-0.02(-0.22%)
Jun 20, 2012
8.730
8.768
8.704
8.736
98,432
-0.04(-0.44%)
Jun 19, 2012
8.626
8.859
8.600
8.775
200,495
+0.16(+1.88%)
Jun 18, 2012
8.620
8.755
8.523
8.613
188,133
-0.06(-0.67%)
Jun 15, 2012
8.613
8.697
8.587
8.671
232,346
+0.03(+0.37%)
Jun 14, 2012
8.536
8.665
8.510
8.639
184,147
+0.10(+1.21%)
Jun 13, 2012
8.536
8.591
8.426
8.536
168,358
-0.01(-0.15%)
Jun 12, 2012
8.439
8.549
8.342
8.549
174,884
+0.17(+2.01%)
Jun 11, 2012
8.516
8.549
8.374
8.380
247,429
-0.03(-0.31%)
Jun 08, 2012
8.374
8.439
8.277
8.406
143,938
+0.03(+0.31%)
Jun 07, 2012
8.490
8.539
8.374
8.380
114,062
-0.01(-0.15%)
Jun 06, 2012
8.445
8.549
8.303
8.393
125,708
+0.03(+0.39%)
Jun 05, 2012
8.329
8.464
8.322
8.361
59,016
-0.03(-0.39%)
Jun 04, 2012
8.393
8.432
8.083
8.393
246,212
-0.08(-0.99%)
Jun 01, 2012
8.309
8.484
8.309
8.477
137,099
+0.05(+0.54%)
May 31, 2012
8.283
8.523
8.180
8.432
306,117
+0.16(+1.88%)
May 30, 2012
8.490
8.490
8.264
8.277
95,922
-0.31(-3.61%)
May 29, 2012
8.684
8.775
8.536
8.587
70,823
+0.00(+0.00%)
May 25, 2012
8.639
8.717
8.471
8.587
83,122
-0.02(-0.23%)
May 24, 2012
8.691
8.736
8.426
8.607
42,026
-0.08(-0.97%)
May 23, 2012
8.516
8.710
8.426
8.691
86,355
+0.10(+1.20%)
May 22, 2012
8.723
8.723
8.510
8.587
139,023
-0.10(-1.12%)
May 21, 2012
8.471
8.684
8.413
8.684
84,142
+0.26(+3.07%)
May 18, 2012
8.367
8.477
8.283
8.426
142,968
+0.03(+0.31%)
May 17, 2012
8.872
8.872
8.400
8.400
138,380
-0.45(-5.04%)
May 16, 2012
9.072
9.131
8.788
8.846
129,290
-0.23(-2.49%)
May 15, 2012
9.072
9.136
9.072
9.072
112,902
-0.02(-0.21%)
May 14, 2012
9.105
9.169
9.066
9.092
271,572
-0.12(-1.33%)
May 11, 2012
9.131
9.292
9.131
9.215
156,698
+0.07(+0.78%)
May 10, 2012
9.131
9.182
9.079
9.143
150,472
+0.10(+1.07%)
May 09, 2012
9.053
9.098
9.008
9.046
184,301
-0.10(-1.06%)
May 08, 2012
9.240
9.305
9.021
9.143
431,968
-0.17(-1.81%)
May 07, 2012
9.156
9.312
9.118
9.312
165,019
+0.14(+1.48%)
May 04, 2012
9.027
9.266
9.014
9.176
341,682
+0.06(+0.64%)
May 03, 2012
9.247
9.247
9.043
9.118
88,446
-0.11(-1.19%)
May 02, 2012
8.982
9.247
8.982
9.228
186,156
+0.17(+1.86%)
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
.