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 (%)
Nov 30, 2012
8.477
8.516
8.335
8.471
240,865
+0.01(+0.08%)
Nov 29, 2012
8.471
8.471
8.367
8.464
148,268
+0.03(+0.31%)
Nov 28, 2012
8.309
8.439
8.212
8.439
60,721
+0.07(+0.85%)
Nov 27, 2012
8.406
8.536
8.283
8.367
241,951
-0.04(-0.46%)
Nov 26, 2012
8.361
8.426
8.219
8.406
109,531
+0.04(+0.46%)
Nov 23, 2012
8.154
8.367
8.083
8.367
98,469
+0.25(+3.03%)
Nov 21, 2012
8.154
8.199
8.083
8.122
114,370
-0.01(-0.08%)
Nov 20, 2012
8.167
8.167
7.992
8.128
151,703
-0.08(-0.95%)
Nov 19, 2012
8.083
8.212
8.012
8.206
186,694
+0.21(+2.67%)
Nov 16, 2012
7.650
7.999
7.650
7.992
215,321
+0.30(+3.95%)
Nov 15, 2012
7.798
7.850
7.663
7.689
151,978
-0.10(-1.25%)
Nov 14, 2012
8.070
8.141
7.766
7.786
198,488
-0.25(-3.06%)
Nov 13, 2012
8.018
8.135
7.986
8.031
106,345
-0.05(-0.56%)
Nov 12, 2012
8.193
8.211
8.018
8.077
90,591
-0.09(-1.11%)
Nov 09, 2012
8.251
8.316
8.102
8.167
237,737
-0.12(-1.48%)
Nov 08, 2012
8.490
8.529
8.290
8.290
247,438
-0.24(-2.81%)
Nov 07, 2012
8.904
8.911
8.439
8.529
235,844
-0.46(-5.11%)
Nov 06, 2012
9.050
9.092
8.962
8.988
194,544
+0.00(+0.00%)
Nov 05, 2012
8.956
9.085
8.956
8.988
120,835
+0.03(+0.29%)
Nov 02, 2012
9.124
9.143
8.949
8.962
153,048
-0.18(-1.98%)
Nov 01, 2012
9.124
9.215
9.021
9.143
240,534
-0.04(-0.42%)
Oct 31, 2012
9.034
9.182
8.917
9.182
138,972
+0.12(+1.36%)
Oct 26, 2012
9.053
9.059
9.059
9.059
68,353
+0.01(+0.07%)
Oct 25, 2012
9.098
9.105
8.956
9.053
77,825
+0.02(+0.21%)
Oct 24, 2012
9.066
9.085
8.988
9.034
53,779
-0.03(-0.36%)
Oct 23, 2012
9.131
9.163
8.988
9.066
170,331
-0.02(-0.21%)
Oct 19, 2012
9.150
9.215
9.008
9.085
134,435
-0.10(-1.06%)
Oct 18, 2012
9.098
9.215
9.098
9.182
106,402
+0.05(+0.57%)
Oct 17, 2012
9.014
9.131
8.988
9.131
115,318
+0.13(+1.44%)
Oct 16, 2012
9.008
9.021
8.924
9.001
159,016
+0.01(+0.14%)
Oct 15, 2012
8.988
9.085
8.963
8.988
198,165
+0.01(+0.07%)
Oct 12, 2012
9.027
9.092
8.982
8.982
67,244
-0.06(-0.64%)
Oct 11, 2012
9.143
9.156
9.008
9.040
131,784
-0.05(-0.50%)
Oct 10, 2012
8.943
9.111
8.943
9.085
106,606
+0.14(+1.59%)
Oct 09, 2012
9.034
9.092
8.911
8.943
98,229
-0.11(-1.21%)
Oct 08, 2012
9.014
9.072
8.937
9.053
72,450
+0.03(+0.29%)
Oct 05, 2012
9.150
9.234
8.995
9.027
94,318
-0.12(-1.27%)
Oct 04, 2012
9.098
9.202
9.001
9.143
172,722
+0.08(+0.93%)
Oct 03, 2012
8.995
9.072
8.917
9.059
202,424
+0.10(+1.08%)
Oct 02, 2012
8.962
8.975
8.820
8.962
154,319
+0.04(+0.43%)
Oct 01, 2012
9.053
9.137
8.801
8.924
173,573
-0.11(-1.22%)
Sep 28, 2012
8.988
9.085
8.898
9.034
143,066
-0.03(-0.29%)
Sep 27, 2012
8.982
9.131
8.872
9.059
95,201
+0.08(+0.94%)
Sep 26, 2012
9.046
9.066
8.904
8.975
87,285
-0.08(-0.86%)
Sep 25, 2012
9.292
9.357
9.053
9.053
204,800
-0.18(-1.96%)
Sep 24, 2012
9.318
9.415
9.202
9.234
149,714
-0.08(-0.90%)
Sep 21, 2012
9.506
9.603
9.318
9.318
398,196
-0.10(-1.03%)
Sep 20, 2012
9.279
9.473
9.279
9.415
174,556
+0.09(+0.97%)
Sep 19, 2012
9.402
9.415
9.299
9.325
157,652
-0.07(-0.76%)
Sep 18, 2012
9.383
9.447
9.325
9.396
143,632
+0.00(+0.00%)
Sep 17, 2012
9.389
9.415
9.286
9.396
168,972
-0.05(-0.48%)
Sep 14, 2012
9.434
9.596
9.422
9.441
292,069
+0.00(+0.00%)
Sep 13, 2012
9.228
9.531
9.221
9.441
329,315
+0.19(+2.10%)
Sep 12, 2012
9.124
9.253
9.098
9.247
133,765
+0.13(+1.42%)
Sep 11, 2012
9.118
9.118
9.034
9.118
188,949
+0.06(+0.64%)
Sep 10, 2012
9.085
9.143
9.034
9.059
148,644
-0.04(-0.43%)
Sep 07, 2012
9.137
9.143
9.059
9.098
78,141
+0.01(+0.14%)
Sep 06, 2012
9.072
9.156
9.059
9.085
208,124
+0.03(+0.29%)
Sep 05, 2012
9.131
9.137
9.027
9.059
170,724
-0.03(-0.36%)
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
.