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
)
8.750
-0.010 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 30, 2012
8.730
8.788
8.658
8.730
145,907
+0.03(+0.30%)
Mar 29, 2012
8.561
8.730
8.536
8.704
52,649
+0.12(+1.36%)
Mar 28, 2012
8.749
8.788
8.503
8.587
134,364
-0.19(-2.21%)
Mar 27, 2012
9.001
9.111
8.781
8.781
169,855
-0.26(-2.86%)
Mar 26, 2012
9.053
9.156
9.001
9.040
220,896
+0.08(+0.87%)
Mar 23, 2012
8.846
8.988
8.807
8.962
79,304
+0.16(+1.76%)
Mar 22, 2012
8.872
8.904
8.755
8.807
53,338
-0.10(-1.16%)
Mar 21, 2012
8.943
9.001
8.840
8.911
59,439
+0.01(+0.15%)
Mar 20, 2012
8.827
8.982
8.749
8.898
101,489
+0.06(+0.66%)
Mar 19, 2012
8.859
9.027
8.827
8.840
277,568
+0.04(+0.44%)
Mar 16, 2012
8.852
8.903
8.743
8.801
245,941
-0.06(-0.66%)
Mar 15, 2012
9.085
9.085
8.775
8.859
197,912
-0.20(-2.21%)
Mar 14, 2012
9.325
9.325
9.043
9.059
222,764
-0.27(-2.84%)
Mar 13, 2012
9.169
9.331
9.066
9.325
324,226
+0.32(+3.59%)
Mar 12, 2012
9.046
9.046
8.917
9.001
83,038
-0.01(-0.07%)
Mar 09, 2012
8.807
9.111
8.807
9.008
260,379
+0.20(+2.28%)
Mar 08, 2012
8.704
8.843
8.574
8.807
55,709
+0.14(+1.57%)
Mar 07, 2012
8.607
8.704
8.581
8.671
58,978
+0.09(+1.06%)
Mar 06, 2012
8.840
8.904
8.574
8.581
86,376
-0.35(-3.91%)
Mar 05, 2012
8.536
8.930
8.536
8.930
120,685
+0.39(+4.62%)
Mar 02, 2012
8.743
8.768
8.523
8.536
159,695
-0.21(-2.37%)
Mar 01, 2012
8.755
8.930
8.730
8.743
108,830
+0.00(+0.00%)
Feb 29, 2012
8.891
8.995
8.704
8.743
170,811
-0.11(-1.24%)
Feb 28, 2012
8.807
9.001
8.768
8.852
97,221
+0.03(+0.37%)
Feb 27, 2012
8.833
8.833
8.643
8.820
273,585
-0.06(-0.73%)
Feb 24, 2012
8.956
9.021
8.872
8.885
77,222
-0.10(-1.08%)
Feb 23, 2012
8.982
9.072
8.833
8.982
221,187
+0.02(+0.22%)
Feb 22, 2012
9.008
9.053
8.943
8.962
117,568
-0.05(-0.57%)
Feb 21, 2012
9.098
9.182
8.891
9.014
296,804
-0.08(-0.85%)
Feb 17, 2012
9.182
9.182
9.056
9.092
201,646
-0.08(-0.85%)
Feb 16, 2012
8.982
9.221
8.982
9.169
310,874
+0.18(+2.01%)
Feb 15, 2012
9.021
9.098
8.943
8.988
136,387
+0.01(+0.07%)
Feb 14, 2012
9.092
9.092
8.891
8.982
198,690
-0.11(-1.21%)
Feb 13, 2012
9.034
9.176
8.988
9.092
126,622
+0.16(+1.74%)
Feb 10, 2012
9.008
9.027
8.924
8.937
66,084
-0.11(-1.22%)
Feb 09, 2012
9.053
9.135
8.982
9.046
86,420
+0.01(+0.07%)
Feb 08, 2012
9.040
9.053
8.943
9.040
190,899
-0.01(-0.14%)
Feb 07, 2012
9.053
9.079
9.014
9.053
189,308
+0.03(+0.36%)
Feb 06, 2012
8.943
9.046
8.930
9.021
163,043
+0.08(+0.87%)
Feb 03, 2012
8.885
8.988
8.852
8.943
273,310
+0.14(+1.62%)
Feb 02, 2012
8.872
8.878
8.755
8.801
176,701
-0.04(-0.44%)
Feb 01, 2012
8.710
8.840
8.678
8.840
241,775
+0.16(+1.79%)
Jan 31, 2012
8.464
8.704
8.413
8.684
168,522
+0.28(+3.31%)
Jan 30, 2012
8.374
8.497
8.309
8.406
222,334
+0.00(+0.00%)
Jan 27, 2012
8.361
8.432
8.361
8.406
179,319
+0.01(+0.08%)
Jan 26, 2012
8.452
8.458
8.316
8.400
150,125
-0.04(-0.46%)
Jan 25, 2012
8.361
8.452
8.322
8.439
277,889
+0.07(+0.85%)
Jan 24, 2012
8.232
8.458
8.225
8.367
218,332
+0.11(+1.33%)
Jan 23, 2012
8.219
8.283
8.141
8.258
317,503
+0.07(+0.87%)
Jan 20, 2012
8.083
8.193
8.025
8.186
113,558
+0.12(+1.52%)
Jan 19, 2012
8.115
8.128
8.012
8.064
99,353
-0.04(-0.48%)
Jan 18, 2012
8.057
8.161
7.992
8.102
132,539
+0.07(+0.89%)
Jan 17, 2012
7.850
8.073
7.824
8.031
265,400
+0.23(+2.99%)
Jan 13, 2012
7.779
7.818
7.760
7.798
127,850
-0.03(-0.33%)
Jan 12, 2012
7.656
7.837
7.540
7.824
337,374
+0.24(+3.15%)
Jan 11, 2012
7.313
7.669
7.307
7.585
743,462
+0.33(+4.55%)
Jan 10, 2012
7.152
7.268
7.029
7.255
498,957
+0.17(+2.47%)
Jan 09, 2012
6.951
7.094
6.880
7.081
124,256
+0.17(+2.53%)
Jan 06, 2012
6.932
6.964
6.803
6.906
133,179
-0.03(-0.37%)
Jan 05, 2012
7.061
7.061
6.887
6.932
100,040
-0.16(-2.28%)
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
.