Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc (NY: KW )

9.710 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 6.518 6.654 6.518 6.563 80,125 +0.03(+0.50%)
Jun 30, 2010 6.531 6.809 6.492 6.531 2,231 -0.26(-3.81%)
Jun 29, 2010 6.828 6.945 6.783 6.790 125,564 -0.43(-5.91%)
Jun 25, 2010 7.216 7.307 7.068 7.216 3,350,069 +0.04(+0.54%)
Jun 24, 2010 7.624 7.624 7.048 7.178 154 +0.08(+1.19%)
Jun 23, 2010 7.081 7.113 7.029 7.094 141,614 -0.01(-0.18%)
Jun 22, 2010 7.094 7.113 7.055 7.107 99,234 +0.00(+0.00%)
Jun 21, 2010 7.113 7.113 7.048 7.107 49,766 +0.03(+0.37%)
Jun 18, 2010 7.081 7.113 7.042 7.081 86,699 -0.03(-0.45%)
Jun 17, 2010 7.107 7.113 7.061 7.113 30,890 +0.00(+0.00%)
Jun 16, 2010 7.184 7.184 7.081 7.113 37,297 -0.10(-1.35%)
Jun 15, 2010 7.113 7.210 7.081 7.210 88,814 +0.10(+1.46%)
Jun 14, 2010 7.081 7.113 7.029 7.107 15,081 -0.01(-0.09%)
Jun 11, 2010 7.055 7.126 7.055 7.113 39,125 +0.00(+0.00%)
Jun 10, 2010 7.113 7.116 7.087 7.113 60,738 +0.01(+0.18%)
Jun 09, 2010 7.152 7.184 7.087 7.100 43,106 +0.02(+0.27%)
Jun 08, 2010 7.074 7.116 7.055 7.081 25,709 +0.01(+0.09%)
Jun 07, 2010 7.061 7.132 7.055 7.074 73,147 +0.02(+0.27%)
Jun 04, 2010 7.055 7.113 7.048 7.055 21,031 -0.06(-0.91%)
Jun 03, 2010 7.100 7.158 6.945 7.119 60,816 +0.01(+0.09%)
Jun 02, 2010 7.178 7.197 7.107 7.113 36,320 -0.07(-0.99%)
Jun 01, 2010 7.132 7.216 7.061 7.184 90,322 +0.05(+0.73%)
May 28, 2010 7.132 7.326 7.100 7.132 65,636 +0.02(+0.27%)
May 27, 2010 7.132 7.132 6.984 7.113 76,873 +0.10(+1.48%)
May 26, 2010 7.130 7.145 6.971 7.010 55,672 -0.10(-1.45%)
May 25, 2010 7.100 7.119 7.087 7.113 12,561 -0.03(-0.45%)
May 24, 2010 7.107 7.223 7.100 7.145 53,513 +0.03(+0.36%)
May 21, 2010 7.100 7.171 7.100 7.119 12,062 -0.01(-0.09%)
May 20, 2010 7.223 7.275 7.074 7.126 78,560 +0.01(+0.09%)
May 19, 2010 7.204 7.475 7.119 7.119 250,863 -0.06(-0.90%)
May 18, 2010 7.385 7.436 7.184 7.184 24,478 -0.14(-1.86%)
May 17, 2010 7.372 7.430 7.304 7.320 26,908 -0.03(-0.35%)
May 14, 2010 7.346 7.436 7.275 7.346 20,103 +0.01(+0.18%)
May 13, 2010 7.365 7.507 7.210 7.333 32,934 -0.07(-0.96%)
May 12, 2010 7.469 7.495 7.307 7.404 130,195 -0.03(-0.43%)
May 11, 2010 7.501 7.540 7.430 7.436 53,507 +0.07(+0.97%)
May 10, 2010 7.524 7.566 7.288 7.365 60,234 +0.14(+1.88%)
May 07, 2010 7.346 7.482 7.171 7.229 51,195 -0.13(-1.76%)
May 06, 2010 7.501 7.559 6.473 7.359 70,599 -0.08(-1.04%)
May 05, 2010 7.495 7.495 7.404 7.436 41,831 +0.10(+1.32%)
May 04, 2010 7.223 7.410 7.216 7.339 106,727 +0.04(+0.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.