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
)
10.42
-0.34 (-3.16%)
Streaming Delayed Price
Updated: 2:07 PM EDT, May 15, 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 (%)
Sep 30, 2010
6.893
6.893
6.816
6.861
44,516
-0.03(-0.47%)
Sep 29, 2010
6.919
6.919
6.783
6.893
39,431
-0.05(-0.74%)
Sep 28, 2010
6.945
6.955
6.816
6.945
6,464
+0.06(+0.85%)
Sep 27, 2010
6.984
6.984
6.848
6.887
32,597
-0.10(-1.39%)
Sep 24, 2010
6.777
6.990
6.751
6.984
56,308
+0.26(+3.85%)
Sep 23, 2010
6.816
6.848
6.660
6.725
1,240
-0.12(-1.70%)
Sep 22, 2010
6.938
6.951
6.790
6.841
17,887
-0.08(-1.21%)
Sep 21, 2010
6.790
6.964
6.777
6.925
22,601
+0.12(+1.71%)
Sep 20, 2010
6.557
6.841
6.518
6.809
110,412
+0.24(+3.64%)
Sep 17, 2010
6.570
6.660
6.538
6.570
164,017
-0.16(-2.40%)
Sep 15, 2010
6.783
6.822
6.699
6.731
48,362
-0.08(-1.14%)
Sep 14, 2010
6.984
6.990
6.790
6.809
39,004
-0.19(-2.77%)
Sep 13, 2010
6.951
7.048
6.854
7.003
78,390
+0.08(+1.22%)
Sep 10, 2010
6.861
7.010
6.828
6.919
47,160
+0.10(+1.42%)
Sep 09, 2010
7.029
7.048
6.796
6.822
413,053
-0.15(-2.13%)
Sep 08, 2010
6.919
6.984
6.913
6.971
47,103
+0.08(+1.13%)
Sep 07, 2010
6.796
6.919
6.731
6.893
1,011
+0.10(+1.52%)
Sep 03, 2010
6.731
6.848
6.486
6.790
67,059
+0.07(+1.06%)
Sep 02, 2010
6.557
6.719
6.486
6.719
502
+0.19(+2.97%)
Sep 01, 2010
6.441
6.525
6.382
6.525
171,117
+0.15(+2.33%)
Aug 31, 2010
6.350
6.376
6.292
6.376
2,165
-0.01(-0.10%)
Aug 30, 2010
6.337
6.434
6.337
6.382
57,831
+0.01(+0.10%)
Aug 27, 2010
6.376
6.389
6.182
6.376
58,491
+0.23(+3.79%)
Aug 26, 2010
6.143
6.201
6.137
6.143
708
+0.00(+0.00%)
Aug 25, 2010
6.085
6.143
6.085
6.143
702
+0.01(+0.11%)
Aug 24, 2010
6.182
6.201
6.137
6.137
2,850
-0.08(-1.35%)
Aug 23, 2010
6.208
6.227
6.182
6.221
50,374
+0.05(+0.84%)
Aug 20, 2010
6.240
6.240
6.162
6.169
108,722
-0.04(-0.63%)
Aug 19, 2010
6.363
6.363
6.175
6.208
2,449
-0.16(-2.44%)
Aug 18, 2010
6.434
6.434
6.344
6.363
10,896
-0.08(-1.30%)
Aug 17, 2010
6.363
6.453
6.363
6.447
1,691
+0.12(+1.94%)
Aug 16, 2010
6.305
6.344
6.234
6.324
67,025
+0.02(+0.31%)
Aug 13, 2010
6.305
6.415
6.298
6.305
72,426
-0.11(-1.71%)
Aug 12, 2010
6.428
6.486
6.376
6.415
422
-0.03(-0.40%)
Aug 11, 2010
6.518
6.531
6.298
6.441
3,071
-0.14(-2.16%)
Aug 10, 2010
6.693
6.738
6.563
6.583
38,918
-0.11(-1.64%)
Aug 09, 2010
6.706
6.712
6.673
6.693
22,230
+0.02(+0.29%)
Aug 06, 2010
6.673
6.719
6.602
6.673
12,080
-0.03(-0.39%)
Aug 05, 2010
6.563
6.725
6.563
6.699
32,682
+0.13(+1.97%)
Aug 04, 2010
6.428
6.570
6.428
6.570
42,787
+0.14(+2.21%)
Aug 03, 2010
6.447
6.466
6.408
6.428
63,919
-0.01(-0.10%)
Aug 02, 2010
6.473
6.525
6.428
6.434
81,945
+0.01(+0.20%)
Jul 30, 2010
6.421
6.505
6.415
6.421
51,535
-0.05(-0.70%)
Jul 29, 2010
6.622
6.622
6.434
6.466
34,933
-0.17(-2.53%)
Jul 28, 2010
6.635
6.667
6.576
6.635
1,138
+0.03(+0.49%)
Jul 27, 2010
6.402
6.635
6.402
6.602
53,515
+0.20(+3.13%)
Jul 26, 2010
6.428
6.453
6.389
6.402
48,563
+0.00(+0.00%)
Jul 23, 2010
6.421
6.441
6.350
6.402
53,592
-0.05(-0.80%)
Jul 22, 2010
6.421
6.466
6.395
6.453
90,639
+0.08(+1.32%)
Jul 21, 2010
6.382
6.434
6.363
6.369
84,279
+0.01(+0.20%)
Jul 20, 2010
6.150
6.356
6.150
6.356
43,789
+0.20(+3.26%)
Jul 19, 2010
6.150
6.169
6.130
6.156
22,456
+0.03(+0.42%)
Jul 16, 2010
6.130
6.337
6.111
6.130
97,620
-0.20(-3.17%)
Jul 15, 2010
6.369
6.395
6.253
6.331
63,435
-0.05(-0.71%)
Jul 14, 2010
6.389
6.389
6.279
6.376
68,522
+0.00(+0.00%)
Jul 13, 2010
6.376
6.376
6.292
6.376
2,782
+0.06(+0.92%)
Jul 12, 2010
6.311
6.356
6.292
6.318
90,118
+0.01(+0.10%)
Jul 09, 2010
6.311
6.434
6.292
6.311
49,624
-0.10(-1.51%)
Jul 08, 2010
6.415
6.466
6.389
6.408
127,317
+0.03(+0.51%)
Jul 07, 2010
6.078
6.376
6.046
6.376
205,325
+0.32(+5.23%)
Jul 06, 2010
6.059
6.538
5.943
6.059
1,422
-0.34(-5.35%)
Jul 02, 2010
6.402
6.596
6.382
6.402
153,824
-0.16(-2.46%)
Jul 01, 2010
6.518
6.654
6.518
6.563
80,125
+0.03(+0.50%)
Jun 30, 2010
6.531
6.809
6.492
6.531
2,231
-0.26(-3.81%)
Jun 29, 2010
6.828
6.945
6.783
6.790
125,564
-0.43(-5.91%)
Jun 25, 2010
7.216
7.307
7.068
7.216
3,350,069
+0.04(+0.54%)
Jun 24, 2010
7.624
7.624
7.048
7.178
154
+0.08(+1.19%)
Jun 23, 2010
7.081
7.113
7.029
7.094
141,614
-0.01(-0.18%)
Jun 22, 2010
7.094
7.113
7.055
7.107
99,234
+0.00(+0.00%)
Jun 21, 2010
7.113
7.113
7.048
7.107
49,766
+0.03(+0.37%)
Jun 18, 2010
7.081
7.113
7.042
7.081
86,699
-0.03(-0.45%)
Jun 17, 2010
7.107
7.113
7.061
7.113
30,890
+0.00(+0.00%)
Jun 16, 2010
7.184
7.184
7.081
7.113
37,297
-0.10(-1.35%)
Jun 15, 2010
7.113
7.210
7.081
7.210
88,814
+0.10(+1.46%)
Jun 14, 2010
7.081
7.113
7.029
7.107
15,081
-0.01(-0.09%)
Jun 11, 2010
7.055
7.126
7.055
7.113
39,125
+0.00(+0.00%)
Jun 10, 2010
7.113
7.116
7.087
7.113
60,738
+0.01(+0.18%)
Jun 09, 2010
7.152
7.184
7.087
7.100
43,106
+0.02(+0.27%)
Jun 08, 2010
7.074
7.116
7.055
7.081
25,709
+0.01(+0.09%)
Jun 07, 2010
7.061
7.132
7.055
7.074
73,147
+0.02(+0.27%)
Jun 04, 2010
7.055
7.113
7.048
7.055
21,031
-0.06(-0.91%)
Jun 03, 2010
7.100
7.158
6.945
7.119
60,816
+0.01(+0.09%)
Jun 02, 2010
7.178
7.197
7.107
7.113
36,320
-0.07(-0.99%)
Jun 01, 2010
7.132
7.216
7.061
7.184
90,322
+0.05(+0.73%)
May 28, 2010
7.132
7.326
7.100
7.132
65,636
+0.02(+0.27%)
May 27, 2010
7.132
7.132
6.984
7.113
76,873
+0.10(+1.48%)
May 26, 2010
7.130
7.145
6.971
7.010
55,672
-0.10(-1.45%)
May 25, 2010
7.100
7.119
7.087
7.113
12,561
-0.03(-0.45%)
May 24, 2010
7.107
7.223
7.100
7.145
53,513
+0.03(+0.36%)
May 21, 2010
7.100
7.171
7.100
7.119
12,062
-0.01(-0.09%)
May 20, 2010
7.223
7.275
7.074
7.126
78,560
+0.01(+0.09%)
May 19, 2010
7.204
7.475
7.119
7.119
250,863
-0.06(-0.90%)
May 18, 2010
7.385
7.436
7.184
7.184
24,478
-0.14(-1.86%)
May 17, 2010
7.372
7.430
7.304
7.320
26,908
-0.03(-0.35%)
May 14, 2010
7.346
7.436
7.275
7.346
20,103
+0.01(+0.18%)
May 13, 2010
7.365
7.507
7.210
7.333
32,934
-0.07(-0.96%)
May 12, 2010
7.469
7.495
7.307
7.404
130,195
-0.03(-0.43%)
May 11, 2010
7.501
7.540
7.430
7.436
53,507
+0.07(+0.97%)
May 10, 2010
7.524
7.566
7.288
7.365
60,234
+0.14(+1.88%)
May 07, 2010
7.346
7.482
7.171
7.229
51,195
-0.13(-1.76%)
May 06, 2010
7.501
7.559
6.473
7.359
70,599
-0.08(-1.04%)
May 05, 2010
7.495
7.495
7.404
7.436
41,831
+0.10(+1.32%)
May 04, 2010
7.223
7.410
7.216
7.339
106,727
+0.04(+0.53%)
May 03, 2010
7.178
7.520
7.113
7.301
79,076
+0.14(+1.99%)
Apr 30, 2010
7.126
7.223
7.123
7.158
65,415
+0.05(+0.64%)
Apr 29, 2010
7.139
7.142
7.081
7.113
83,210
-0.03(-0.45%)
Apr 28, 2010
7.113
7.145
7.074
7.145
43,455
+0.04(+0.55%)
Apr 27, 2010
7.074
7.126
7.035
7.107
40,452
-0.01(-0.09%)
Apr 26, 2010
7.107
7.152
7.100
7.113
28,918
+0.01(+0.09%)
Apr 23, 2010
7.100
7.113
7.081
7.107
48,821
-0.01(-0.09%)
Apr 22, 2010
7.100
7.116
7.094
7.113
30,310
+0.00(+0.00%)
Apr 21, 2010
7.042
7.113
6.951
7.113
35,104
+0.10(+1.48%)
Apr 20, 2010
7.011
7.100
6.984
7.010
101,913
+0.01(+0.09%)
Apr 19, 2010
6.990
7.113
6.951
7.003
44,932
+0.01(+0.19%)
Apr 16, 2010
7.061
7.142
6.990
6.990
388,457
-0.03(-0.46%)
Apr 15, 2010
7.048
7.119
7.022
7.022
117,756
-0.03(-0.37%)
Apr 14, 2010
6.951
7.048
6.951
7.048
40,981
+0.10(+1.49%)
Apr 13, 2010
6.867
6.945
6.803
6.945
64,696
+0.16(+2.29%)
Apr 12, 2010
6.777
6.854
6.719
6.790
202,629
+0.02(+0.29%)
Apr 09, 2010
6.757
6.822
6.699
6.770
89,405
+0.04(+0.58%)
Apr 08, 2010
6.693
6.731
6.628
6.731
49,718
+0.06(+0.97%)
Apr 07, 2010
6.628
6.667
6.563
6.667
25,516
+0.04(+0.59%)
Apr 06, 2010
6.525
6.628
6.505
6.628
68,665
+0.17(+2.71%)
Apr 05, 2010
6.596
6.596
6.453
6.453
30,077
-0.13(-1.96%)
Apr 01, 2010
6.563
6.583
6.583
6.583
25,825
+0.02(+0.30%)
Mar 31, 2010
6.473
6.596
6.434
6.563
36,326
+0.10(+1.50%)
Mar 30, 2010
6.531
6.563
6.453
6.466
9,124
-0.03(-0.50%)
Mar 29, 2010
6.479
6.622
6.479
6.499
2,165
+0.04(+0.60%)
Mar 26, 2010
5.949
6.693
5.548
6.460
69,388
-0.10(-1.58%)
Mar 25, 2010
6.596
6.596
6.531
6.563
4,330
+0.03(+0.50%)
Mar 24, 2010
6.550
6.615
6.505
6.531
19,411
+0.01(+0.15%)
Mar 23, 2010
6.596
6.725
6.486
6.521
117,376
+0.15(+2.39%)
Mar 22, 2010
6.402
6.402
6.369
6.369
7,622
-0.10(-1.50%)
Mar 19, 2010
6.453
6.466
6.369
6.466
30,001
+0.00(+0.00%)
Mar 18, 2010
6.466
6.466
6.434
6.466
4,794
+0.01(+0.10%)
Mar 17, 2010
6.402
6.466
6.402
6.460
18,379
+0.09(+1.42%)
Mar 16, 2010
6.175
6.402
6.175
6.369
47,553
+0.25(+4.12%)
Mar 15, 2010
6.447
6.466
5.580
6.117
111,703
-0.29(-4.54%)
Mar 12, 2010
6.453
6.453
6.408
6.408
11,134
-0.02(-0.30%)
Mar 11, 2010
6.428
6.428
6.428
6.428
154
+0.03(+0.40%)
Mar 10, 2010
6.386
6.434
6.369
6.402
30,465
+0.01(+0.10%)
Mar 09, 2010
6.369
6.395
6.366
6.395
10,979
+0.05(+0.71%)
Mar 08, 2010
6.356
6.356
6.337
6.350
7,973
-0.03(-0.41%)
Mar 05, 2010
6.353
6.376
6.353
6.376
771
+0.04(+0.61%)
Mar 04, 2010
6.453
6.453
6.272
6.337
27,214
+0.08(+1.34%)
Mar 03, 2010
6.253
6.253
6.253
6.253
309
-0.01(-0.10%)
Mar 02, 2010
6.169
6.259
6.169
6.259
18,093
+0.06(+1.04%)
Mar 01, 2010
6.214
6.259
6.175
6.195
181,968
-0.04(-0.62%)
Feb 26, 2010
6.234
6.240
6.195
6.234
28,979
+0.03(+0.42%)
Feb 24, 2010
6.175
6.208
6.208
6.208
100,829
+0.03(+0.52%)
Feb 23, 2010
6.130
6.175
6.130
6.175
2,301
+0.04(+0.58%)
Feb 22, 2010
6.169
6.175
6.091
6.140
927
-0.00(-0.05%)
Feb 19, 2010
6.175
6.208
6.143
6.143
12,520
-0.03(-0.52%)
Feb 18, 2010
6.175
6.175
6.175
6.175
773
+0.01(+0.21%)
Feb 17, 2010
6.078
6.175
6.072
6.162
24,124
+0.12(+1.93%)
Feb 16, 2010
6.053
6.072
5.972
6.046
7,113
-0.03(-0.53%)
Feb 12, 2010
6.078
6.078
6.078
6.078
78,560
+0.03(+0.53%)
Feb 11, 2010
6.046
6.046
6.046
6.046
309
+0.03(+0.54%)
Feb 10, 2010
6.059
6.059
5.981
6.014
6,031
-0.03(-0.53%)
Feb 09, 2010
6.027
6.046
6.014
6.046
12,990
+0.06(+1.08%)
Feb 08, 2010
6.046
6.046
5.981
5.981
12,207
-0.03(-0.54%)
Feb 05, 2010
6.014
6.027
6.004
6.014
8,505
+0.01(+0.22%)
Feb 04, 2010
5.975
6.040
5.975
6.001
4,639
+0.02(+0.32%)
Feb 03, 2010
5.981
5.981
5.884
5.981
53,275
-0.03(-0.54%)
Feb 02, 2010
5.904
6.014
5.884
6.014
25,847
+0.13(+2.20%)
Feb 01, 2010
5.949
5.949
5.884
5.884
151,588
-0.02(-0.33%)
Jan 29, 2010
5.897
5.910
5.884
5.904
5,567
-0.01(-0.11%)
Jan 28, 2010
5.859
5.910
5.852
5.910
5,273
+0.03(+0.44%)
Jan 27, 2010
6.117
6.117
5.826
5.884
63,636
-0.26(-4.21%)
Jan 26, 2010
6.059
6.143
6.046
6.143
27,527
+0.09(+1.50%)
Jan 25, 2010
6.046
6.104
6.046
6.053
1,080
-0.06(-0.95%)
Jan 22, 2010
6.014
6.137
5.981
6.111
4,175
+0.04(+0.64%)
Jan 21, 2010
5.820
6.072
5.820
6.072
3,402
+0.23(+3.93%)
Jan 20, 2010
5.820
5.842
5.820
5.842
927
-0.00(-0.06%)
Jan 19, 2010
5.820
5.846
5.813
5.846
6,471
-0.03(-0.55%)
Jan 15, 2010
5.839
5.878
5.878
5.878
8,969
+0.03(+0.44%)
Jan 14, 2010
5.852
5.871
5.837
5.852
181,523
+0.00(+0.00%)
Jan 13, 2010
5.852
5.852
5.852
5.852
1,701
+0.00(+0.00%)
Jan 12, 2010
5.852
5.852
5.833
5.852
69,281
+0.00(+0.00%)
Jan 11, 2010
5.852
5.852
5.852
5.852
11,986
+0.00(+0.00%)
Jan 08, 2010
5.826
5.949
5.826
5.852
21,735
+0.03(+0.56%)
Jan 07, 2010
5.813
5.820
5.807
5.820
369,464
+0.03(+0.45%)
Jan 06, 2010
5.800
5.833
5.787
5.794
67,271
+0.03(+0.45%)
Jan 05, 2010
5.762
5.800
5.755
5.768
5,188
+0.01(+0.22%)
Jan 04, 2010
5.820
5.826
5.755
5.755
569,962
-0.03(-0.56%)
Dec 31, 2009
5.781
5.787
5.787
5.787
33,712
+0.01(+0.11%)
Dec 30, 2009
5.813
5.820
5.749
5.781
5,720
-0.01(-0.11%)
Dec 29, 2009
5.794
5.794
5.787
5.787
3,711
-0.03(-0.56%)
Dec 28, 2009
5.852
5.852
5.820
5.820
13,516
-0.01(-0.22%)
Dec 24, 2009
5.820
5.839
5.820
5.833
1,546
-0.02(-0.33%)
Dec 23, 2009
5.852
5.859
5.852
5.852
289,590
+0.03(+0.44%)
Dec 22, 2009
5.826
5.826
5.826
5.826
309
+0.01(+0.11%)
Dec 21, 2009
5.846
5.846
5.820
5.820
114,438
-0.01(-0.11%)
Dec 18, 2009
5.839
5.865
5.826
5.826
8,660
-0.03(-0.44%)
Dec 17, 2009
5.910
5.910
5.852
5.852
4,639
-0.07(-1.20%)
Dec 16, 2009
5.956
5.956
5.923
5.923
3,092
-0.06(-0.97%)
Dec 15, 2009
5.949
5.981
5.949
5.981
8,505
+0.00(+0.00%)
Dec 14, 2009
5.917
5.981
5.917
5.981
12,676
+0.00(+0.00%)
Dec 11, 2009
6.040
6.072
5.981
5.981
18,821
-0.06(-0.96%)
Dec 10, 2009
5.981
6.111
5.981
6.040
25,361
+0.06(+0.97%)
Dec 09, 2009
5.917
5.981
5.917
5.981
22,578
+0.06(+1.09%)
Dec 08, 2009
5.820
5.917
5.820
5.917
4,175
+0.05(+0.88%)
Dec 07, 2009
5.981
6.014
5.826
5.865
14,227
+0.11(+1.91%)
Dec 04, 2009
5.820
5.826
5.723
5.755
36,515
-0.05(-0.78%)
Dec 03, 2009
5.820
5.820
5.800
5.800
23,970
-0.02(-0.33%)
Dec 02, 2009
5.820
5.820
5.794
5.820
30,619
+0.01(+0.22%)
Dec 01, 2009
5.846
5.878
5.755
5.807
15,950
-0.04(-0.66%)
Nov 30, 2009
5.884
5.884
5.787
5.846
40,815
-0.04(-0.66%)
Nov 27, 2009
5.917
6.033
5.820
5.884
23,087
+0.03(+0.55%)
Nov 25, 2009
5.917
5.917
5.820
5.852
26,285
-0.04(-0.70%)
Nov 24, 2009
5.994
5.994
5.893
5.893
5,257
-0.12(-2.00%)
Nov 23, 2009
6.040
6.046
5.988
6.014
3,556
-0.03(-0.53%)
Nov 20, 2009
6.085
6.085
6.014
6.046
399,342
-0.06(-1.06%)
Nov 19, 2009
5.981
6.143
5.891
6.111
79,961
+0.03(+0.43%)
Nov 18, 2009
6.240
6.240
5.981
6.085
359,371
-0.19(-2.99%)
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
.