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
)
9.040
+0.290 (+3.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
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
.