Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.417	7.436	7.307	7.404	74,489	+0.00(+0.00%)
Apr 28, 2011	7.268	7.404	7.236	7.404	78,730	+0.14(+1.87%)
Apr 27, 2011	7.197	7.275	7.197	7.268	29,668	+0.05(+0.63%)
Apr 26, 2011	7.113	7.255	7.113	7.223	91,637	+0.11(+1.55%)
Apr 25, 2011	7.081	7.126	7.074	7.113	57,768	+0.03(+0.37%)
Apr 21, 2011	7.048	7.087	6.990	7.087	49,202	+0.07(+1.01%)
Apr 20, 2011	7.010	7.016	6.945	7.016	47,948	+0.03(+0.46%)
Apr 19, 2011	7.016	7.029	6.958	6.984	48,577	-0.01(-0.09%)
Apr 18, 2011	6.997	7.029	6.945	6.990	49,707	-0.05(-0.73%)
Apr 15, 2011	6.964	7.068	6.958	7.042	69,467	+0.05(+0.65%)
Apr 14, 2011	6.951	7.003	6.945	6.997	28,895	+0.04(+0.56%)
Apr 13, 2011	6.951	6.977	6.919	6.958	65,795	+0.04(+0.56%)
Apr 12, 2011	6.951	6.990	6.916	6.919	86,897	-0.06(-0.93%)
Apr 11, 2011	7.132	7.132	6.958	6.984	75,447	-0.16(-2.26%)
Apr 08, 2011	7.165	7.165	7.068	7.145	65,603	+0.02(+0.27%)
Apr 07, 2011	7.113	7.139	7.087	7.126	47,173	+0.03(+0.36%)
Apr 06, 2011	7.107	7.113	7.081	7.100	56,400	-0.01(-0.18%)
Apr 05, 2011	7.081	7.113	7.035	7.113	73,390	+0.05(+0.64%)
Apr 04, 2011	7.107	7.107	7.029	7.068	37,274	-0.01(-0.18%)

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.