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
)
10.47
+0.04 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jan 02, 2013
9.266
9.292
8.998
9.066
506,391
+0.03(+0.29%)
Dec 31, 2012
8.878
9.040
8.794
9.040
167,478
+0.19(+2.19%)
Dec 28, 2012
8.827
8.930
8.768
8.846
107,376
+0.00(+0.00%)
Dec 27, 2012
8.891
8.937
8.768
8.846
434,238
-0.03(-0.29%)
Dec 26, 2012
8.865
8.911
8.775
8.872
86,031
+0.00(+0.00%)
Dec 24, 2012
8.820
8.949
8.717
8.872
91,723
+0.05(+0.51%)
Dec 21, 2012
8.730
8.827
8.652
8.827
713,824
-0.13(-1.44%)
Dec 20, 2012
8.717
8.956
8.665
8.956
250,865
+0.25(+2.90%)
Dec 19, 2012
8.665
8.730
8.581
8.704
239,271
+0.04(+0.45%)
Dec 18, 2012
8.704
8.755
8.568
8.665
226,163
+0.00(+0.00%)
Dec 17, 2012
8.652
8.717
8.574
8.665
130,114
+0.10(+1.13%)
Dec 14, 2012
8.523
8.581
8.432
8.568
161,240
+0.06(+0.68%)
Dec 13, 2012
8.439
8.510
8.439
8.510
111,465
+0.10(+1.15%)
Dec 12, 2012
8.387
8.471
8.316
8.413
223,622
+0.01(+0.08%)
Dec 11, 2012
8.536
8.536
8.400
8.406
247,095
-0.06(-0.69%)
Dec 10, 2012
8.271
8.464
8.271
8.464
219,362
+0.19(+2.27%)
Dec 07, 2012
8.258
8.309
8.161
8.277
242,106
+0.07(+0.87%)
Dec 06, 2012
8.251
8.303
8.199
8.206
54,939
-0.07(-0.86%)
Dec 05, 2012
8.452
8.452
8.245
8.277
59,128
-0.13(-1.54%)
Dec 04, 2012
8.477
8.497
8.361
8.406
100,518
-0.06(-0.76%)
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%)
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
.