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
)
10.00
+0.03 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2013
11.09
11.14
10.99
11.10
208,432
-0.05(-0.41%)
May 30, 2013
11.14
11.22
11.02
11.14
209,137
+0.01(+0.12%)
May 29, 2013
11.28
11.30
11.05
11.13
339,992
-0.22(-1.94%)
May 28, 2013
11.58
11.64
11.29
11.35
264,594
-0.11(-0.96%)
May 24, 2013
11.45
11.50
11.33
11.46
197,834
-0.01(-0.11%)
May 23, 2013
11.26
11.53
11.22
11.47
580,858
+0.10(+0.85%)
May 22, 2013
11.44
11.63
11.30
11.37
384,756
-0.09(-0.79%)
May 21, 2013
11.47
11.52
11.44
11.46
363,353
+0.01(+0.06%)
May 20, 2013
11.41
11.48
11.36
11.46
230,309
+0.04(+0.34%)
May 17, 2013
11.37
11.45
11.33
11.42
363,721
+0.11(+0.97%)
May 16, 2013
11.28
11.36
11.22
11.31
316,837
+0.03(+0.23%)
May 15, 2013
11.21
11.32
11.17
11.28
234,627
+0.12(+1.04%)
May 13, 2013
11.24
11.24
11.12
11.17
232,295
-0.06(-0.52%)
May 10, 2013
11.17
11.24
11.08
11.23
367,660
+0.09(+0.81%)
May 09, 2013
11.27
11.32
11.12
11.14
256,533
-0.11(-0.98%)
May 08, 2013
10.95
11.24
10.88
11.24
495,987
+0.25(+2.29%)
May 07, 2013
10.93
11.00
10.90
10.99
296,543
+0.11(+1.01%)
May 06, 2013
10.88
10.97
10.85
10.88
313,458
-0.01(-0.06%)
May 03, 2013
10.88
10.94
10.80
10.89
602,456
+0.09(+0.84%)
May 02, 2013
10.54
10.80
10.50
10.80
363,231
+0.30(+2.90%)
May 01, 2013
10.74
10.76
10.48
10.49
595,678
-0.26(-2.41%)
Apr 30, 2013
10.62
10.75
10.60
10.75
201,227
+0.15(+1.40%)
Apr 29, 2013
10.68
10.73
10.53
10.60
484,957
-0.06(-0.55%)
Apr 26, 2013
10.44
10.68
10.38
10.66
527,142
+0.21(+2.04%)
Apr 25, 2013
10.22
10.46
10.18
10.45
794,379
+0.26(+2.54%)
Apr 24, 2013
10.09
10.20
10.08
10.19
280,470
+0.07(+0.70%)
Apr 23, 2013
9.991
10.12
9.971
10.12
543,277
+0.18(+1.82%)
Apr 22, 2013
9.978
9.978
9.797
9.939
359,395
+0.03(+0.26%)
Apr 19, 2013
9.751
9.923
9.716
9.913
369,233
+0.16(+1.66%)
Apr 18, 2013
9.758
9.797
9.700
9.751
444,313
+0.00(+0.00%)
Apr 17, 2013
9.835
9.852
9.648
9.751
561,731
-0.16(-1.57%)
Apr 16, 2013
9.887
9.932
9.809
9.906
407,091
+0.09(+0.92%)
Apr 15, 2013
10.08
10.08
9.784
9.816
732,374
-0.32(-3.13%)
Apr 12, 2013
10.10
10.17
10.07
10.13
650,722
-0.03(-0.25%)
Apr 11, 2013
10.04
10.17
10.02
10.16
854,871
+0.11(+1.09%)
Apr 10, 2013
9.764
10.07
9.764
10.05
576,548
+0.28(+2.91%)
Apr 09, 2013
9.596
9.829
9.596
9.764
988,131
+0.16(+1.62%)
Apr 08, 2013
9.603
9.635
9.467
9.609
458,139
+0.01(+0.07%)
Apr 05, 2013
9.499
9.616
9.396
9.603
422,848
-0.03(-0.27%)
Apr 04, 2013
9.661
9.706
9.519
9.628
1,267,746
-0.03(-0.27%)
Apr 03, 2013
9.868
9.881
9.577
9.654
1,175,277
-0.23(-2.29%)
Apr 02, 2013
9.900
9.991
9.861
9.881
457,447
+0.01(+0.13%)
Apr 01, 2013
10.02
10.06
9.797
9.868
638,951
-0.16(-1.61%)
Mar 28, 2013
10.13
10.13
9.949
10.03
1,122,177
-0.08(-0.83%)
Mar 27, 2013
10.11
10.18
10.03
10.11
436,199
-0.06(-0.57%)
Mar 26, 2013
10.06
10.21
10.02
10.17
612,100
+0.14(+1.42%)
Mar 25, 2013
10.06
10.18
10.02
10.03
635,722
-0.05(-0.45%)
Mar 22, 2013
10.04
10.11
10.03
10.07
1,230,325
+0.04(+0.39%)
Mar 21, 2013
9.971
10.15
9.971
10.04
398,567
-0.01(-0.06%)
Mar 20, 2013
10.02
10.08
9.958
10.04
420,688
+0.03(+0.26%)
Mar 19, 2013
10.11
10.22
9.958
10.02
782,784
-0.10(-0.96%)
Mar 18, 2013
9.978
10.15
9.932
10.11
940,978
+0.08(+0.77%)
Mar 15, 2013
10.28
10.29
10.01
10.04
6,373,530
-0.18(-1.77%)
Mar 14, 2013
10.57
10.57
10.07
10.22
1,276,838
-0.38(-3.54%)
Mar 13, 2013
10.96
11.15
10.44
10.59
513,344
-0.34(-3.08%)
Mar 12, 2013
11.03
11.04
10.84
10.93
180,018
-0.12(-1.05%)
Mar 11, 2013
11.04
11.06
10.98
11.04
136,144
+0.01(+0.12%)
Mar 08, 2013
10.96
11.03
10.90
11.03
152,791
+0.15(+1.37%)
Mar 07, 2013
10.88
10.92
10.83
10.88
114,663
-0.02(-0.18%)
Mar 06, 2013
11.00
11.01
10.72
10.90
243,165
-0.06(-0.53%)
Mar 05, 2013
10.74
11.07
10.74
10.96
227,745
+0.25(+2.36%)
Mar 04, 2013
10.46
10.73
10.46
10.71
200,008
+0.26(+2.47%)
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
.