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 (%)
Feb 28, 2011
7.158
7.158
7.029
7.113
102,899
+0.00(+0.00%)
Feb 25, 2011
7.029
7.113
7.022
7.113
52,939
+0.11(+1.57%)
Feb 24, 2011
6.893
7.022
6.841
7.003
229,457
+0.12(+1.79%)
Feb 23, 2011
7.035
7.035
6.874
6.880
101,537
-0.15(-2.12%)
Feb 22, 2011
7.081
7.081
7.010
7.029
90,969
-0.10(-1.36%)
Feb 18, 2011
7.113
7.132
7.042
7.126
263,303
+0.03(+0.46%)
Feb 17, 2011
6.951
7.100
6.938
7.094
58,357
+0.14(+1.95%)
Feb 16, 2011
7.016
7.016
6.932
6.958
70,467
-0.03(-0.37%)
Feb 15, 2011
7.042
7.055
6.958
6.984
62,600
+0.01(+0.09%)
Feb 14, 2011
6.971
7.048
6.958
6.977
126,495
-0.01(-0.09%)
Feb 11, 2011
6.977
6.984
6.945
6.984
27,783
+0.00(+0.00%)
Feb 10, 2011
6.919
6.984
6.919
6.984
100,824
+0.04(+0.56%)
Feb 09, 2011
6.900
6.951
6.867
6.945
99,704
+0.03(+0.37%)
Feb 08, 2011
6.945
6.945
6.887
6.919
90,792
-0.05(-0.74%)
Feb 07, 2011
6.919
6.971
6.913
6.971
36,804
+0.04(+0.56%)
Feb 04, 2011
6.867
6.951
6.841
6.932
95,721
+0.04(+0.56%)
Feb 03, 2011
6.971
6.977
6.848
6.893
55,465
-0.06(-0.93%)
Feb 02, 2011
6.925
6.971
6.673
6.958
111,252
+0.01(+0.19%)
Feb 01, 2011
6.854
6.951
6.803
6.945
393,408
+0.12(+1.80%)
Jan 31, 2011
6.854
6.854
6.822
6.822
86,488
+0.00(+0.00%)
Jan 28, 2011
6.822
6.848
6.790
6.822
167,118
-0.01(-0.19%)
Jan 27, 2011
6.828
6.880
6.822
6.835
38,593
+0.01(+0.19%)
Jan 26, 2011
6.848
6.951
6.777
6.822
53,976
-0.03(-0.38%)
Jan 25, 2011
6.790
6.887
6.790
6.848
84,766
+0.05(+0.67%)
Jan 24, 2011
6.809
6.822
6.790
6.803
40,249
+0.01(+0.19%)
Jan 21, 2011
6.803
6.803
6.757
6.790
107,025
+0.01(+0.10%)
Jan 20, 2011
6.757
6.809
6.757
6.783
95,558
+0.00(+0.00%)
Jan 19, 2011
6.803
6.816
6.764
6.783
111,128
+0.00(+0.00%)
Jan 18, 2011
6.731
6.790
6.725
6.783
66,265
+0.00(+0.00%)
Jan 14, 2011
6.841
6.854
6.757
6.783
122,434
-0.05(-0.76%)
Jan 13, 2011
6.764
6.893
6.757
6.835
176,752
+0.08(+1.25%)
Jan 12, 2011
6.596
6.790
6.570
6.751
419,505
+0.16(+2.35%)
Jan 11, 2011
6.563
6.602
6.544
6.596
77,748
+0.04(+0.59%)
Jan 10, 2011
6.531
6.570
6.505
6.557
144,894
+0.01(+0.20%)
Jan 07, 2011
6.486
6.544
6.453
6.544
220,748
+0.06(+0.90%)
Jan 06, 2011
6.466
6.486
6.453
6.486
39,156
+0.02(+0.30%)
Jan 05, 2011
6.460
6.486
6.428
6.466
99,856
+0.01(+0.20%)
Jan 04, 2011
6.421
6.492
6.395
6.453
251,606
+0.05(+0.81%)
Jan 03, 2011
6.466
6.466
6.395
6.402
275,690
-0.06(-0.90%)
Dec 31, 2010
6.402
6.466
6.402
6.460
180,631
+0.06(+1.01%)
Dec 30, 2010
6.453
6.466
6.382
6.395
84,715
-0.05(-0.70%)
Dec 29, 2010
6.344
6.466
6.324
6.441
64,518
+0.11(+1.74%)
Dec 28, 2010
6.292
6.350
6.240
6.331
73,371
+0.06(+0.93%)
Dec 27, 2010
6.085
6.272
6.085
6.272
36,839
+0.18(+2.97%)
Dec 23, 2010
6.033
6.137
6.033
6.091
428,411
+0.06(+1.07%)
Dec 22, 2010
6.001
6.064
5.962
6.027
497,675
+0.04(+0.65%)
Dec 21, 2010
6.020
6.046
5.956
5.988
247,593
-0.03(-0.43%)
Dec 20, 2010
6.137
6.188
6.014
6.014
142,288
-0.12(-1.90%)
Dec 17, 2010
6.175
6.240
6.124
6.130
236,396
-0.05(-0.73%)
Dec 16, 2010
6.227
6.240
6.156
6.175
281,740
-0.05(-0.73%)
Dec 15, 2010
6.272
6.279
6.195
6.221
190,619
-0.07(-1.13%)
Dec 14, 2010
6.331
6.344
6.272
6.292
44,997
-0.01(-0.10%)
Dec 13, 2010
6.337
6.344
6.298
6.298
35,775
-0.04(-0.61%)
Dec 10, 2010
6.311
6.344
6.311
6.337
59,725
+0.05(+0.82%)
Dec 09, 2010
6.369
6.369
6.272
6.285
280,528
-0.05(-0.71%)
Dec 08, 2010
6.356
6.376
6.324
6.331
51,020
-0.01(-0.10%)
Dec 07, 2010
6.363
6.369
6.298
6.337
135,984
+0.01(+0.10%)
Dec 06, 2010
6.376
6.402
6.279
6.331
183,694
-0.07(-1.11%)
Dec 03, 2010
6.376
6.408
6.376
6.402
79,382
+0.01(+0.20%)
Dec 02, 2010
6.402
6.402
6.369
6.389
185,290
-0.01(-0.10%)
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
.