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 (%)
Mar 28, 2013
10.13
10.13
9.949
10.03
1,122,177
-0.08(-0.83%)
Mar 27, 2013
10.11
10.18
10.03
10.11
436,199
-0.06(-0.57%)
Mar 26, 2013
10.06
10.21
10.02
10.17
612,100
+0.14(+1.42%)
Mar 25, 2013
10.06
10.18
10.02
10.03
635,722
-0.05(-0.45%)
Mar 22, 2013
10.04
10.11
10.03
10.07
1,230,325
+0.04(+0.39%)
Mar 21, 2013
9.971
10.15
9.971
10.04
398,567
-0.01(-0.06%)
Mar 20, 2013
10.02
10.08
9.958
10.04
420,688
+0.03(+0.26%)
Mar 19, 2013
10.11
10.22
9.958
10.02
782,784
-0.10(-0.96%)
Mar 18, 2013
9.978
10.15
9.932
10.11
940,978
+0.08(+0.77%)
Mar 15, 2013
10.28
10.29
10.01
10.04
6,373,530
-0.18(-1.77%)
Mar 14, 2013
10.57
10.57
10.07
10.22
1,276,838
-0.38(-3.54%)
Mar 13, 2013
10.96
11.15
10.44
10.59
513,344
-0.34(-3.08%)
Mar 12, 2013
11.03
11.04
10.84
10.93
180,018
-0.12(-1.05%)
Mar 11, 2013
11.04
11.06
10.98
11.04
136,144
+0.01(+0.12%)
Mar 08, 2013
10.96
11.03
10.90
11.03
152,791
+0.15(+1.37%)
Mar 07, 2013
10.88
10.92
10.83
10.88
114,663
-0.02(-0.18%)
Mar 06, 2013
11.00
11.01
10.72
10.90
243,165
-0.06(-0.53%)
Mar 05, 2013
10.74
11.07
10.74
10.96
227,745
+0.25(+2.36%)
Mar 04, 2013
10.46
10.73
10.46
10.71
200,008
+0.26(+2.47%)
Mar 01, 2013
10.32
10.48
10.25
10.45
110,355
+0.06(+0.56%)
Feb 28, 2013
10.31
10.42
10.29
10.39
282,298
+0.10(+1.01%)
Feb 27, 2013
10.22
10.31
10.22
10.29
127,307
+0.03(+0.31%)
Feb 26, 2013
10.27
10.33
10.20
10.26
128,176
-0.11(-1.06%)
Feb 22, 2013
10.44
10.44
10.28
10.37
218,872
-0.02(-0.19%)
Feb 21, 2013
10.38
10.39
10.31
10.38
410,569
+0.03(+0.31%)
Feb 20, 2013
10.35
10.48
10.33
10.35
764,887
+0.06(+0.57%)
Feb 19, 2013
10.06
10.29
10.00
10.29
409,377
+0.27(+2.64%)
Feb 15, 2013
10.04
10.10
9.939
10.03
352,936
-0.01(-0.06%)
Feb 14, 2013
10.05
10.09
9.978
10.04
55,940
-0.02(-0.19%)
Feb 13, 2013
9.939
10.06
9.900
10.06
133,971
+0.14(+1.37%)
Feb 12, 2013
9.790
9.919
9.777
9.919
126,978
+0.17(+1.72%)
Feb 11, 2013
9.700
9.777
9.687
9.751
131,014
+0.07(+0.73%)
Feb 08, 2013
9.680
9.764
9.628
9.680
97,815
+0.04(+0.40%)
Feb 07, 2013
9.751
9.751
9.622
9.641
91,115
-0.11(-1.13%)
Feb 06, 2013
9.687
9.758
9.564
9.751
133,306
+0.18(+1.89%)
Feb 04, 2013
9.661
9.758
9.544
9.570
276,579
-0.12(-1.20%)
Feb 01, 2013
9.745
9.790
9.662
9.687
327,316
-0.01(-0.07%)
Jan 31, 2013
9.635
9.777
9.616
9.693
320,565
+0.03(+0.33%)
Jan 30, 2013
9.706
9.790
9.609
9.661
278,649
-0.08(-0.86%)
Jan 29, 2013
9.635
9.745
9.525
9.745
315,258
+0.14(+1.41%)
Jan 28, 2013
9.519
9.609
9.383
9.609
131,320
+0.13(+1.36%)
Jan 25, 2013
9.441
9.486
9.350
9.480
161,073
+0.05(+0.55%)
Jan 24, 2013
9.441
9.480
9.389
9.428
69,895
-0.02(-0.21%)
Jan 23, 2013
9.454
9.454
9.318
9.447
176,315
-0.04(-0.41%)
Jan 22, 2013
9.253
9.499
9.247
9.486
142,987
+0.26(+2.80%)
Jan 18, 2013
9.292
9.292
9.176
9.228
149,677
-0.07(-0.76%)
Jan 17, 2013
9.376
9.389
9.266
9.299
121,881
-0.03(-0.35%)
Jan 16, 2013
9.176
9.337
9.176
9.331
143,211
+0.15(+1.62%)
Jan 15, 2013
9.098
9.217
9.066
9.182
328,803
+0.06(+0.71%)
Jan 14, 2013
9.092
9.150
9.056
9.118
144,450
+0.03(+0.36%)
Jan 11, 2013
9.105
9.105
9.040
9.085
123,523
+0.00(+0.00%)
Jan 10, 2013
9.066
9.105
9.021
9.085
166,734
+0.03(+0.29%)
Jan 09, 2013
9.098
9.111
9.046
9.059
147,006
+0.01(+0.07%)
Jan 08, 2013
9.053
9.059
9.014
9.053
143,199
+0.01(+0.07%)
Jan 07, 2013
9.027
9.066
9.021
9.046
145,119
+0.00(+0.00%)
Jan 04, 2013
9.034
9.105
9.008
9.046
192,378
+0.06(+0.72%)
Jan 03, 2013
9.053
9.111
8.969
8.982
234,879
-0.08(-0.93%)
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
.