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
)
8.380
+0.170 (+2.07%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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%)
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
.