Skip to main content

Kennedy-Wilson Holdings Inc (NY: KW )

9.720 +0.120 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.50 14.68 14.40 14.65 1,677,471 +0.14(+0.99%)
May 30, 2018 14.22 14.54 14.16 14.50 861,254 +0.32(+2.28%)
May 29, 2018 14.11 14.25 14.00 14.18 1,201,892 +0.00(+0.00%)
May 25, 2018 14.18 14.18 14.18 0 +0.04(+0.25%)
May 24, 2018 14.18 14.22 14.11 14.14 404,811 -0.04(-0.25%)
May 23, 2018 14.14 14.29 14.04 14.18 952,979 +0.00(+0.00%)
May 22, 2018 14.18 14.25 14.07 14.18 1,209,576 -0.04(-0.25%)
May 21, 2018 14.18 14.36 14.18 14.22 835,237 +0.07(+0.51%)
May 18, 2018 14.36 14.43 14.14 14.14 884,540 -0.22(-1.50%)
May 17, 2018 14.36 14.40 14.23 14.36 946,515 +0.00(+0.00%)
May 16, 2018 14.22 14.36 14.22 14.36 939,472 +0.14(+1.01%)
May 15, 2018 14.22 14.36 14.12 14.22 1,344,730 -0.04(-0.25%)
May 14, 2018 14.25 14.32 14.16 14.25 714,043 +0.00(+0.00%)
May 11, 2018 14.25 14.36 14.11 14.25 517,305 +0.00(+0.00%)
May 10, 2018 14.25 14.32 14.18 14.25 800,033 +0.07(+0.51%)
May 09, 2018 14.00 14.18 13.95 14.18 891,025 +0.22(+1.54%)
May 08, 2018 13.75 13.98 13.62 13.96 1,661,315 +0.29(+2.10%)
May 07, 2018 13.71 13.75 13.61 13.68 1,063,998 -0.04(-0.26%)
May 04, 2018 13.61 13.93 13.46 13.71 1,956,287 +0.29(+2.14%)
May 03, 2018 13.28 13.61 13.23 13.43 1,619,809 +0.04(+0.27%)
May 02, 2018 13.71 13.71 13.10 13.39 1,965,587 -0.32(-2.36%)
May 01, 2018 13.61 13.75 13.49 13.71 1,090,537 +0.11(+0.79%)
Apr 30, 2018 13.61 13.64 13.52 13.61 1,601,045 +0.07(+0.53%)
Apr 27, 2018 13.50 13.57 13.39 13.53 546,427 +0.07(+0.53%)
Apr 26, 2018 13.50 13.61 13.44 13.46 552,372 +0.00(+0.00%)
Apr 25, 2018 13.32 13.59 13.25 13.46 1,236,446 +0.14(+1.08%)
Apr 24, 2018 13.46 13.50 13.25 13.32 1,064,360 -0.07(-0.54%)
Apr 23, 2018 13.39 13.46 13.30 13.39 1,028,452 +0.07(+0.54%)
Apr 20, 2018 13.32 13.61 13.32 13.32 985,460 +0.00(+0.00%)
Apr 19, 2018 13.28 13.32 13.10 13.32 996,044 +0.07(+0.54%)
Apr 18, 2018 13.25 13.37 13.21 13.25 1,160,954 +0.00(+0.00%)
Apr 17, 2018 13.10 13.28 12.96 13.25 1,710,031 +0.18(+1.37%)
Apr 16, 2018 13.10 13.17 13.00 13.07 697,629 +0.04(+0.28%)
Apr 13, 2018 13.00 13.08 12.91 13.03 793,331 +0.07(+0.55%)
Apr 12, 2018 13.17 13.17 12.89 12.96 902,696 -0.18(-1.37%)
Apr 11, 2018 12.92 13.21 12.92 13.14 905,602 +0.14(+1.11%)
Apr 10, 2018 12.89 13.03 12.80 13.00 1,426,020 +0.25(+1.97%)
Apr 09, 2018 12.82 12.92 12.69 12.74 831,897 -0.04(-0.28%)
Apr 06, 2018 12.78 13.03 12.73 12.78 941,363 -0.04(-0.28%)
Apr 05, 2018 12.78 12.89 12.74 12.82 1,182,392 +0.00(+0.00%)
Apr 04, 2018 12.60 12.85 12.49 12.82 1,392,644 +0.07(+0.56%)
Apr 03, 2018 12.60 12.85 12.53 12.74 2,243,720 +0.18(+1.43%)
Apr 02, 2018 12.42 12.64 12.42 12.56 1,767,880 +0.07(+0.57%)
Mar 29, 2018 12.49 12.49 12.49 0 -0.07(-0.57%)
Mar 28, 2018 12.42 12.78 12.38 12.56 1,203,906 +0.17(+1.39%)
Mar 27, 2018 12.36 12.61 12.23 12.39 1,333,706 +0.04(+0.29%)
Mar 26, 2018 12.46 12.50 12.04 12.36 1,489,250 +0.04(+0.29%)
Mar 23, 2018 12.43 12.59 12.32 12.32 1,269,739 -0.11(-0.86%)
Mar 22, 2018 12.39 12.57 12.28 12.43 1,679,992 +0.00(+0.00%)
Mar 21, 2018 12.18 12.52 12.16 12.43 1,461,341 +0.25(+2.04%)
Mar 20, 2018 12.00 12.25 11.86 12.18 2,351,880 +0.18(+1.48%)
Mar 19, 2018 12.07 12.07 11.72 12.00 1,065,717 -0.07(-0.59%)
Mar 16, 2018 12.07 12.20 12.02 12.07 1,906,655 +0.07(+0.59%)
Mar 15, 2018 12.21 12.21 11.91 12.00 1,570,860 -0.21(-1.74%)
Mar 14, 2018 12.32 12.32 12.18 12.21 826,382 +0.04(+0.29%)
Mar 13, 2018 12.29 12.32 12.11 12.18 1,013,906 -0.07(-0.58%)
Mar 12, 2018 12.18 12.32 12.04 12.25 1,598,929 -0.04(-0.29%)
Mar 09, 2018 12.46 12.46 12.14 12.29 1,565,461 +0.21(+1.77%)
Mar 08, 2018 12.04 12.07 11.91 12.07 686,634 +0.11(+0.89%)
Mar 07, 2018 12.07 11.97 1,014,165 +0.25(+2.12%)
Mar 06, 2018 11.86 11.86 11.61 11.72 1,146,140 -0.07(-0.60%)
Mar 05, 2018 11.61 11.88 11.61 11.79 1,388,896 +0.11(+0.91%)
Mar 02, 2018 11.43 11.74 11.40 11.68 1,204,184 +0.18(+1.54%)
Mar 01, 2018 11.61 11.68 11.43 11.50 1,255,424 -0.11(-0.92%)
Feb 28, 2018 11.86 11.89 11.54 11.61 1,426,992 -0.21(-1.80%)
Feb 27, 2018 12.18 12.32 11.82 11.82 1,413,994 -0.36(-2.92%)
Feb 26, 2018 12.07 12.21 11.89 12.18 930,939 +0.18(+1.48%)
Feb 23, 2018 12.43 12.61 11.82 12.00 1,449,981 -0.04(-0.29%)
Feb 22, 2018 12.04 1,687,971 +0.11(+0.89%)
Feb 21, 2018 12.07 12.25 11.93 11.93 1,139,083 -0.14(-1.18%)
Feb 20, 2018 11.79 12.16 11.79 12.07 1,029,728 +0.28(+2.41%)
Feb 16, 2018 11.79 11.79 11.79 0 -0.04(-0.30%)
Feb 15, 2018 11.89 11.93 11.68 11.82 1,020,131 +0.04(+0.30%)
Feb 14, 2018 11.47 11.82 11.36 11.79 2,353,357 +0.18(+1.53%)
Feb 13, 2018 11.72 11.89 11.47 11.61 1,819,229 -0.18(-1.51%)
Feb 12, 2018 11.72 11.82 11.43 11.79 1,665,888 +0.07(+0.61%)
Feb 09, 2018 11.54 11.79 11.33 11.72 2,659,453 +0.25(+2.17%)
Feb 08, 2018 11.72 11.79 11.47 11.47 2,271,138 -0.28(-2.42%)
Feb 07, 2018 11.68 11.68 11.58 11.75 1,653,145 +0.07(+0.61%)
Feb 06, 2018 11.97 12.16 11.50 11.68 3,010,734 -0.62(-5.05%)
Feb 05, 2018 12.43 12.46 12.18 12.30 1,924,415 -0.16(-1.28%)
Feb 02, 2018 12.64 12.68 12.39 12.46 2,119,237 -0.25(-1.96%)
Feb 01, 2018 12.57 12.73 12.46 12.71 2,401,448 +0.11(+0.84%)
Jan 31, 2018 12.53 12.66 12.50 12.61 1,717,787 +0.11(+0.85%)
Jan 30, 2018 12.39 12.50 12.39 12.50 1,955,582 +0.07(+0.57%)
Jan 29, 2018 12.53 12.57 12.39 12.43 1,306,472 -0.11(-0.85%)
Jan 26, 2018 12.32 12.53 12.21 12.53 1,720,790 +0.28(+2.32%)
Jan 25, 2018 12.25 12.32 12.18 12.25 1,356,516 +0.04(+0.29%)
Jan 24, 2018 12.36 12.36 12.14 12.21 1,380,371 -0.07(-0.58%)
Jan 23, 2018 12.21 12.32 12.18 12.29 1,287,624 +0.04(+0.29%)
Jan 22, 2018 12.18 12.32 12.11 12.25 2,409,344 +0.00(+0.00%)
Jan 19, 2018 12.25 12.25 12.11 12.25 1,773,900 +0.00(+0.00%)
Jan 18, 2018 12.36 12.39 12.11 12.25 2,878,099 -0.14(-1.15%)
Jan 17, 2018 12.43 12.46 12.29 12.39 1,593,298 +0.00(+0.00%)
Jan 16, 2018 12.64 12.71 12.37 12.39 1,276,422 -0.14(-1.13%)
Jan 12, 2018 12.53 12.53 12.53 0 -0.07(-0.56%)
Jan 11, 2018 12.61 12.62 12.46 12.61 1,626,522 +0.00(+0.00%)
Jan 10, 2018 12.53 12.61 12.53 12.61 814,179 +0.00(+0.00%)
Jan 09, 2018 12.57 12.64 12.50 12.61 986,649 +0.00(+0.00%)
Jan 08, 2018 12.75 12.75 12.57 12.61 1,179,485 -0.14(-1.11%)
Jan 05, 2018 12.64 12.78 12.53 12.75 1,653,376 +0.18(+1.41%)
Jan 04, 2018 12.57 12.71 12.53 12.57 1,428,348 -0.04(-0.28%)
Jan 03, 2018 12.75 12.85 12.53 12.61 2,134,043 -0.11(-0.84%)
Jan 02, 2018 12.46 12.78 12.39 12.71 2,660,226 +0.39(+3.17%)
Dec 29, 2017 12.32 12.32 12.32 0 -0.04(-0.29%)
Dec 28, 2017 12.29 12.43 12.21 12.36 1,376,212 +0.10(+0.81%)
Dec 27, 2017 12.19 12.33 12.15 12.26 2,166,925 +0.11(+0.87%)
Dec 26, 2017 12.22 12.29 12.15 12.15 2,124,425 -0.07(-0.58%)
Dec 22, 2017 12.22 12.30 12.15 12.22 1,759,646 +0.00(+0.00%)
Dec 21, 2017 12.12 12.33 12.05 12.22 1,991,924 +0.14(+1.16%)
Dec 20, 2017 12.26 12.26 12.05 12.08 2,215,788 -0.14(-1.15%)
Dec 19, 2017 12.50 12.57 12.15 12.22 2,918,760 -0.35(-2.79%)
Dec 18, 2017 12.64 12.68 12.49 12.57 2,457,886 -0.04(-0.28%)
Dec 15, 2017 12.47 12.68 12.43 12.61 5,757,229 +0.14(+1.13%)
Dec 14, 2017 12.75 12.78 12.43 12.47 2,096,803 -0.21(-1.66%)
Dec 13, 2017 12.71 12.78 12.54 12.68 5,718,885 +0.00(+0.00%)
Dec 12, 2017 12.68 12.80 12.68 12.68 891,196 +0.00(+0.00%)
Dec 11, 2017 12.85 12.89 12.68 12.68 2,519,068 -0.18(-1.37%)
Dec 08, 2017 13.06 13.07 12.85 12.85 1,682,888 +0.00(+0.00%)
Dec 07, 2017 13.03 13.06 12.89 2,452,029 +0.00(+0.00%)
Dec 06, 2017 13.38 13.03 13.06 1,695,136 -0.32(-2.36%)
Dec 05, 2017 13.63 13.64 13.38 13.38 2,094,772 -0.21(-1.55%)
Dec 04, 2017 13.63 13.70 13.56 13.59 1,847,261 +0.07(+0.52%)
Dec 01, 2017 13.52 13.56 13.43 13.52 2,328,549 +0.07(+0.52%)
Nov 30, 2017 13.66 13.70 13.42 13.45 3,139,040 -0.11(-0.78%)
Nov 29, 2017 13.56 13.66 13.49 13.56 1,671,843 +0.04(+0.26%)
Nov 28, 2017 13.52 13.56 13.42 13.52 1,061,451 +0.04(+0.26%)
Nov 27, 2017 13.66 13.70 13.45 13.49 1,156,950 -0.14(-1.03%)
Nov 24, 2017 13.70 13.71 13.59 13.63 395,377 -0.04(-0.26%)
Nov 22, 2017 13.70 13.71 13.59 13.66 1,893,373 +0.04(+0.26%)
Nov 21, 2017 13.42 13.64 13.38 13.63 1,872,328 +0.21(+1.57%)
Nov 20, 2017 13.35 13.42 13.17 13.42 1,508,294 +0.11(+0.79%)
Nov 17, 2017 13.10 13.38 12.99 13.31 2,077,429 +0.18(+1.34%)
Nov 16, 2017 13.06 13.21 12.85 13.14 2,362,081 +0.11(+0.81%)
Nov 15, 2017 13.03 13.06 12.85 13.03 2,265,636 -0.07(-0.54%)
Nov 14, 2017 13.28 13.28 13.06 13.10 1,759,284 -0.18(-1.32%)
Nov 13, 2017 13.31 13.42 13.17 13.28 2,298,118 -0.07(-0.53%)
Nov 10, 2017 13.42 13.61 13.12 13.35 6,589,518 -0.04(-0.26%)
Nov 09, 2017 13.59 13.70 13.35 13.38 2,553,352 -0.32(-2.31%)
Nov 08, 2017 13.63 13.80 13.56 13.70 2,997,308 +0.07(+0.52%)
Nov 07, 2017 13.52 13.66 13.45 13.63 9,208,814 +0.18(+1.31%)
Nov 06, 2017 13.52 13.63 13.35 13.45 1,919,569 -0.07(-0.52%)
Nov 03, 2017 14.05 14.15 13.31 13.52 2,237,596 -0.21(-1.54%)
Nov 02, 2017 13.73 13.84 13.38 13.73 3,075,491 +0.00(+0.00%)
Nov 01, 2017 13.80 13.84 13.64 13.73 1,690,983 +0.07(+0.51%)
Oct 31, 2017 13.63 13.66 13.56 13.66 3,302,498 +0.04(+0.26%)
Oct 30, 2017 13.77 13.80 13.43 13.63 2,185,087 -0.04(-0.26%)
Oct 27, 2017 13.91 13.91 13.52 13.66 2,567,233 -0.18(-1.27%)
Oct 26, 2017 13.94 13.98 13.80 13.84 1,136,523 -0.11(-0.76%)
Oct 25, 2017 13.98 14.08 13.77 13.94 1,881,470 +0.00(+0.00%)
Oct 24, 2017 13.70 14.01 13.59 13.94 3,870,229 +0.35(+2.58%)
Oct 23, 2017 13.66 13.70 13.56 13.59 1,461,157 -0.04(-0.26%)
Oct 20, 2017 13.73 13.77 13.52 13.63 2,000,208 -0.07(-0.51%)
Oct 19, 2017 13.45 13.73 13.28 13.70 16,074,598 +0.14(+1.04%)
Oct 18, 2017 13.66 13.68 13.38 13.56 1,536,310 -0.11(-0.77%)
Oct 17, 2017 13.80 13.80 13.64 13.66 1,477,500 -0.14(-1.02%)
Oct 16, 2017 13.52 13.87 13.45 13.80 2,454,949 +0.35(+2.61%)
Oct 13, 2017 13.21 13.49 13.19 13.45 1,530,487 +0.25(+1.86%)
Oct 12, 2017 13.24 13.28 13.17 13.21 1,164,154 -0.07(-0.53%)
Oct 11, 2017 13.38 13.38 13.24 13.28 1,154,721 -0.11(-0.79%)
Oct 10, 2017 13.21 13.40 13.17 13.38 902,541 +0.11(+0.79%)
Oct 09, 2017 13.35 13.35 13.21 13.28 523,174 -0.07(-0.53%)
Oct 06, 2017 13.59 13.59 13.24 13.35 711,087 -0.28(-2.06%)
Oct 05, 2017 13.31 13.70 13.24 13.63 2,548,651 +0.28(+2.11%)
Oct 04, 2017 13.35 13.43 13.28 13.35 1,075,161 +0.00(+0.00%)
Oct 03, 2017 13.24 13.42 13.24 13.35 760,256 +0.07(+0.53%)
Oct 02, 2017 13.03 13.29 12.96 13.28 834,932 +0.25(+1.89%)
Sep 29, 2017 13.06 13.14 12.96 13.03 712,126 -0.04(-0.27%)
Sep 28, 2017 12.75 13.10 12.71 13.06 807,557 +0.37(+2.88%)
Sep 27, 2017 12.98 12.98 12.70 12.70 1,543,894 -0.24(-1.88%)
Sep 26, 2017 13.05 13.13 12.94 12.94 1,049,557 -0.21(-1.59%)
Sep 25, 2017 13.05 13.15 12.94 13.15 662,862 +0.14(+1.07%)
Sep 22, 2017 13.12 13.12 12.94 13.01 1,330,757 -0.10(-0.80%)
Sep 21, 2017 13.08 13.19 12.96 13.12 822,555 -0.03(-0.26%)
Sep 20, 2017 13.12 13.22 13.08 13.15 975,787 +0.03(+0.27%)
Sep 19, 2017 13.15 13.19 13.05 13.12 1,422,433 -0.03(-0.26%)
Sep 18, 2017 13.22 13.26 13.12 13.15 770,143 -0.07(-0.53%)
Sep 15, 2017 13.29 13.29 13.15 13.22 1,161,125 +0.00(+0.00%)
Sep 14, 2017 13.22 13.27 13.15 13.22 748,678 -0.03(-0.26%)
Sep 13, 2017 13.22 13.33 13.15 13.26 594,452 +0.03(+0.26%)
Sep 12, 2017 13.33 13.33 13.15 13.22 387,186 -0.07(-0.52%)
Sep 11, 2017 13.36 13.50 13.26 13.29 499,706 -0.03(-0.26%)
Sep 08, 2017 13.22 13.50 13.22 13.33 469,846 +0.10(+0.79%)
Sep 07, 2017 13.15 13.31 13.05 13.22 703,487 +0.07(+0.53%)
Sep 06, 2017 13.19 13.29 13.08 13.15 523,976 +0.00(+0.00%)
Sep 05, 2017 13.33 13.33 13.05 13.15 458,914 -0.21(-1.56%)
Sep 01, 2017 13.47 13.47 13.26 13.36 528,553 -0.07(-0.52%)
Aug 31, 2017 13.22 13.43 13.22 13.43 542,974 +0.24(+1.85%)
Aug 30, 2017 13.22 13.26 13.12 13.19 249,039 -0.03(-0.26%)
Aug 29, 2017 13.19 13.29 13.15 13.22 466,559 -0.03(-0.26%)
Aug 28, 2017 13.22 13.26 13.12 13.26 419,294 +0.03(+0.26%)
Aug 25, 2017 13.36 13.47 13.19 13.22 280,135 -0.14(-1.04%)
Aug 24, 2017 13.47 13.57 13.27 13.36 478,902 -0.10(-0.78%)
Aug 23, 2017 13.29 13.57 13.22 13.47 645,324 +0.10(+0.78%)
Aug 22, 2017 13.29 13.43 13.26 13.36 487,898 +0.07(+0.52%)
Aug 21, 2017 13.12 13.33 13.05 13.29 476,004 +0.21(+1.60%)
Aug 18, 2017 13.08 13.17 12.98 13.08 1,110,815 -0.10(-0.79%)
Aug 17, 2017 13.60 13.64 13.12 13.19 1,110,255 -0.45(-3.32%)
Aug 16, 2017 13.78 13.78 13.57 13.64 457,704 -0.10(-0.76%)
Aug 15, 2017 13.71 13.78 13.57 13.74 700,791 +0.03(+0.25%)
Aug 14, 2017 13.85 14.16 13.60 13.71 1,078,397 +0.00(+0.00%)
Aug 11, 2017 13.57 13.78 13.29 13.71 1,478,882 +0.00(+0.00%)
Aug 10, 2017 13.53 13.78 13.53 13.71 1,377,057 +0.14(+1.03%)
Aug 09, 2017 13.47 13.64 13.43 13.57 774,036 -0.03(-0.26%)
Aug 08, 2017 13.85 13.88 13.57 13.60 772,475 -0.28(-2.01%)
Aug 07, 2017 13.74 13.92 13.67 13.88 589,347 +0.14(+1.01%)
Aug 04, 2017 13.74 13.92 13.69 13.74 1,083,004 -0.17(-1.25%)
Aug 03, 2017 13.92 13.92 13.78 13.92 638,720 +0.07(+0.50%)
Aug 02, 2017 13.88 13.95 13.82 13.85 498,808 -0.07(-0.50%)
Aug 01, 2017 14.09 14.09 13.90 13.92 732,403 -0.07(-0.50%)
Jul 31, 2017 14.06 14.06 13.87 13.99 913,435 -0.03(-0.25%)
Jul 28, 2017 14.16 14.16 14.02 14.02 368,145 -0.17(-1.23%)
Jul 27, 2017 14.30 14.30 14.09 14.20 650,961 -0.07(-0.49%)
Jul 26, 2017 14.30 14.34 14.20 14.27 766,882 +0.00(+0.00%)
Jul 25, 2017 14.20 14.34 14.20 14.27 724,129 +0.03(+0.24%)
Jul 24, 2017 14.02 14.27 13.92 14.23 1,472,629 +0.17(+1.24%)
Jul 21, 2017 14.02 14.09 13.85 14.06 819,544 +0.17(+1.25%)
Jul 20, 2017 13.78 13.99 13.74 13.88 1,033,291 +0.07(+0.50%)
Jul 19, 2017 13.64 13.85 13.60 13.81 586,275 +0.21(+1.53%)
Jul 18, 2017 13.50 13.67 13.43 13.60 1,150,792 +0.03(+0.26%)
Jul 17, 2017 13.12 13.60 13.08 13.57 1,269,518 +0.42(+3.17%)
Jul 14, 2017 13.08 13.24 13.08 13.15 415,238 +0.07(+0.53%)
Jul 13, 2017 13.15 13.20 13.06 13.08 562,251 -0.07(-0.53%)
Jul 12, 2017 12.94 13.24 12.94 13.15 1,128,005 +0.17(+1.34%)
Jul 11, 2017 13.05 13.08 12.87 12.98 724,607 -0.07(-0.53%)
Jul 10, 2017 13.05 13.13 13.01 13.05 715,682 -0.03(-0.27%)
Jul 07, 2017 12.94 13.08 12.91 13.08 885,422 +0.17(+1.35%)
Jul 06, 2017 13.01 13.08 12.91 12.91 1,135,570 -0.10(-0.80%)
Jul 05, 2017 13.15 13.19 12.94 13.01 912,949 -0.07(-0.53%)
Jul 03, 2017 13.26 13.26 13.01 13.08 787,941 -0.17(-1.31%)
Jun 30, 2017 13.22 13.33 13.19 13.26 1,763,755 +0.00(+0.00%)
Jun 29, 2017 13.40 13.40 13.08 13.26 1,506,033 +0.03(+0.26%)
Jun 28, 2017 13.22 13.40 13.12 13.22 1,619,124 +0.08(+0.64%)
Jun 27, 2017 12.93 13.17 12.90 13.14 1,573,900 +0.21(+1.60%)
Jun 26, 2017 12.90 12.97 12.76 12.93 1,010,094 +0.14(+1.08%)
Jun 23, 2017 12.69 12.93 12.62 12.79 1,601,573 +0.07(+0.54%)
Jun 22, 2017 12.45 12.81 12.38 12.72 1,372,866 +0.28(+2.22%)
Jun 21, 2017 12.55 12.59 12.45 12.45 1,030,340 -0.07(-0.55%)
Jun 20, 2017 12.48 12.62 12.38 12.52 1,318,351 -0.14(-1.09%)
Jun 19, 2017 12.55 12.72 12.38 12.66 1,658,359 +0.14(+1.10%)
Jun 16, 2017 12.72 12.90 12.52 12.52 3,252,005 -0.34(-2.68%)
Jun 15, 2017 12.86 12.93 12.66 12.86 2,880,808 -0.24(-1.84%)
Jun 14, 2017 13.14 13.21 13.00 13.10 3,392,729 -0.24(-1.81%)
Jun 13, 2017 13.21 13.45 12.97 13.35 5,423,361 -0.14(-1.02%)
Jun 12, 2017 13.48 13.66 13.35 13.48 1,063,736 -0.03(-0.26%)
Jun 09, 2017 13.59 13.62 13.45 13.52 705,317 -0.07(-0.51%)
Jun 08, 2017 13.52 13.62 13.41 13.59 580,428 +0.10(+0.77%)
Jun 07, 2017 13.31 13.55 13.28 13.48 1,086,647 +0.14(+1.03%)
Jun 06, 2017 13.59 13.60 13.31 13.35 810,505 -0.28(-2.03%)
Jun 05, 2017 13.59 13.76 13.57 13.62 678,817 +0.00(+0.00%)
Jun 02, 2017 13.41 13.86 13.41 13.62 1,070,805 +0.24(+1.80%)
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.