Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kenon Holdings Ltd (NY: KEN )

26.52 +0.86 (+3.35%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2017 1.053 1.053 1.053 0 +0.00(+0.43%)
Mar 29, 2017 1.049 1.049 1.049 1.049 14,580 -0.03(-2.95%)
Mar 28, 2017 1.093 1.093 1.075 1.080 47,019 -0.03(-2.78%)
Mar 27, 2017 1.079 1.111 1.079 1.111 7,741 -0.01(-0.65%)
Mar 24, 2017 1.119 1.119 1.119 1.119 6,597 -0.00(-0.32%)
Mar 21, 2017 1.122 1,099 +0.02(+1.73%)
Mar 20, 2017 1.125 1.135 1.099 1.103 35,044 -0.04(-3.19%)
Mar 17, 2017 1.139 1.139 1.139 1.139 35,033 +0.01(+0.48%)
Mar 16, 2017 1.144 1.151 1.134 1.134 26,478 -0.02(-1.81%)
Mar 15, 2017 1.123 1.155 1.123 1.155 12,381 +0.02(+2.17%)
Mar 14, 2017 1.119 1.136 1.118 1.130 55,805 +0.02(+1.47%)
Mar 13, 2017 1.114 1.114 1.114 1.114 1,374 -0.00(-0.24%)
Mar 10, 2017 1.116 1.117 1.116 1.117 2,199 -0.00(-0.32%)
Mar 08, 2017 1.120 2,133 +0.00(+0.16%)
Mar 07, 2017 1.115 1.121 1.115 1.119 15,768 +0.03(+2.50%)
Mar 06, 2017 1.098 1.104 1.091 1.091 36,177 +0.02(+1.78%)
Mar 03, 2017 1.080 1.085 1.070 1.072 23,806 -0.02(-1.50%)
Mar 02, 2017 1.063 1.111 1.063 1.089 34,197 +0.02(+2.31%)
Mar 01, 2017 1.063 1.064 1.063 1.064 2,935 +0.02(+1.56%)
Feb 27, 2017 1.048 1.048 1.048 0 +0.02(+1.59%)
Feb 24, 2017 1.034 1.034 1.030 1.031 10,996 -0.02(-1.86%)
Feb 23, 2017 1.035 1.051 1.017 1.051 15,009 +0.04(+3.45%)
Feb 22, 2017 0.9994 1.016 0.9994 1.016 3,199 +0.01(+0.99%)
Feb 21, 2017 1.006 1.006 1.006 1.006 1,176 +0.02(+2.50%)
Feb 16, 2017 0.9813 0.9813 0.9813 0 +0.01(+0.94%)
Feb 15, 2017 0.9658 0.9722 0.9658 0.9722 18,858 +0.01(+0.52%)
Feb 14, 2017 0.9622 0.9722 0.9594 0.9672 14,778 +0.03(+3.30%)
Feb 13, 2017 0.9349 0.9362 0.9340 0.9362 12,095 +0.01(+0.93%)
Feb 10, 2017 0.9276 0.9276 0.9276 0.9276 8,906 -0.01(-1.35%)
Feb 09, 2017 0.9249 0.9422 0.9249 0.9403 12,689 +0.02(+2.17%)
Feb 08, 2017 0.9121 0.9303 0.9121 0.9203 9,170 +0.01(+1.00%)
Feb 07, 2017 0.9067 0.9112 0.9058 0.9112 13,921 +0.00(+0.10%)
Feb 06, 2017 0.9249 0.9276 0.9103 0.9103 175,145 -0.07(-7.31%)
Feb 03, 2017 1.000 1.002 0.9731 0.9822 309,308 -0.03(-3.31%)
Feb 02, 2017 1.100 1.100 0.9958 1.016 172,066 -0.13(-11.35%)
Feb 01, 2017 1.154 1.154 1.137 1.146 33,164 -0.03(-2.55%)
Jan 31, 2017 1.176 1.176 1.176 1.176 2,232 +0.02(+2.13%)
Jan 30, 2017 1.163 1.173 1.151 1.151 12,502 -0.03(-2.29%)
Jan 26, 2017 1.178 21 -0.01(-1.17%)
Jan 25, 2017 1.192 1.206 1.192 1.192 24,884 +0.01(+1.08%)
Jan 24, 2017 1.141 1.194 1.139 1.180 64,711 +0.07(+6.75%)
Jan 23, 2017 1.149 1.155 1.074 1.105 230,422 -0.01(-1.14%)
Jan 19, 2017 1.118 1.118 1.118 0 +0.07(+6.96%)
Jan 18, 2017 1.045 1.045 1.045 1.045 2,342 +0.05(+4.74%)
Jan 17, 2017 0.9985 1.002 0.9958 0.9976 45,930 +0.02(+2.05%)
Jan 13, 2017 0.9776 0.9776 0.9776 0 +0.00(+0.28%)
Jan 12, 2017 0.9676 0.9867 0.9676 0.9749 21,442 -0.00(-0.37%)
Jan 11, 2017 0.9713 0.9785 0.9549 0.9785 57,872 -0.00(-0.37%)
Jan 10, 2017 1.021 1.021 0.9822 0.9822 11,270 -0.02(-2.17%)
Jan 09, 2017 1.007 1.008 1.004 1.004 41,081 +0.01(+1.10%)
Jan 05, 2017 0.9931 0.9931 0.9931 0 +0.00(+0.28%)
Jan 04, 2017 1.000 1.000 0.9831 0.9904 7,565 -0.03(-2.95%)
Jan 03, 2017 1.040 1.040 1.020 1.020 5,783 -0.04(-3.66%)
Dec 30, 2016 1.059 1.059 1.059 0 -0.00(-0.45%)
Dec 29, 2016 1.064 1.064 1.064 1.064 3,012 +0.01(+1.21%)
Dec 28, 2016 1.064 1.064 1.045 1.051 52,462 +0.01(+0.96%)
Dec 27, 2016 1.041 1.041 1.041 1.041 1,242 +0.01(+1.20%)
Dec 23, 2016 1.029 1.029 1.029 0 +0.01(+1.29%)
Dec 21, 2016 1.016 1.016 1.016 0 +0.03(+3.04%)
Dec 20, 2016 0.9858 0.9867 0.9822 0.9858 26,269 +0.01(+1.50%)
Dec 19, 2016 0.9785 0.9785 0.9667 0.9713 13,107 -0.01(-0.56%)
Dec 15, 2016 0.9767 362 -0.01(-0.73%)
Dec 14, 2016 0.9839 0.9839 0.9839 0.9839 2,199 +0.03(+2.65%)
Dec 12, 2016 0.9585 626 +0.01(+1.20%)
Dec 09, 2016 0.9549 0.9549 0.9403 0.9472 8,906 +0.00(+0.00%)
Dec 08, 2016 0.9440 0.9476 0.9417 0.9472 8,950 +0.03(+3.63%)
Dec 07, 2016 0.9185 0.9312 0.9113 0.9140 41,235 -0.03(-2.71%)
Dec 06, 2016 0.9349 0.9658 0.9349 0.9394 37,166 +0.03(+3.51%)
Dec 05, 2016 0.8840 0.9076 0.8840 0.9076 3,298 +0.08(+9.19%)
Dec 01, 2016 0.8312 527 +0.03(+3.75%)
Nov 30, 2016 0.8012 0.8012 0.8012 0.8012 1,198 -0.03(-3.51%)
Nov 29, 2016 0.8346 0.8348 0.8303 0.8303 4,497 -0.02(-2.04%)
Nov 28, 2016 0.8594 0.8594 0.8467 0.8476 10,138 -0.04(-4.04%)
Nov 25, 2016 0.8976 0.8976 0.8833 0.8833 7,444 +0.01(+1.07%)
Nov 23, 2016 0.8739 0.8739 0.8739 0 -0.04(-3.90%)
Nov 22, 2016 0.9094 0.9094 0.9094 0.9094 2,331 +0.00(+0.10%)
Nov 21, 2016 0.8830 0.9085 0.8830 0.9085 8,247 +0.04(+4.22%)
Nov 17, 2016 0.8718 0.8718 0.8718 0 +0.02(+2.63%)
Nov 16, 2016 0.8521 0.8521 0.8494 0.8494 2,529 -0.02(-1.79%)
Nov 15, 2016 0.8785 0.8785 0.8649 0.8649 4,387 -0.00(-0.21%)
Nov 08, 2016 0.8667 10 -0.03(-3.05%)
Nov 07, 2016 0.9012 0.9049 0.8940 0.8940 21,893 -0.01(-0.90%)
Nov 03, 2016 0.9021 65 +0.01(+1.22%)
Nov 02, 2016 0.8739 0.8930 0.8594 0.8912 34,362 +0.01(+1.03%)
Nov 01, 2016 0.9058 0.9058 0.8821 0.8821 3,298 -0.02(-1.82%)
Oct 31, 2016 0.9158 0.9158 0.8867 0.8985 51,054 -0.02(-2.66%)
Oct 28, 2016 0.9267 0.9267 0.9231 0.9231 12,931 +0.02(+1.81%)
Oct 27, 2016 0.9067 0.9067 0.9067 0.9067 1,099 -0.03(-2.92%)
Oct 26, 2016 0.9412 0.9412 0.9340 0.9340 27,237 -0.01(-0.77%)
Oct 25, 2016 0.9403 0.9476 0.9367 0.9412 40,355 -0.02(-2.08%)
Oct 24, 2016 0.9594 0.9613 0.9594 0.9613 3,925 +0.00(+0.48%)
Oct 21, 2016 0.9503 0.9567 0.9503 0.9567 17,593 -0.00(-0.38%)
Oct 20, 2016 0.9603 0.9603 0.9603 0.9603 1,759 -0.03(-3.03%)
Oct 18, 2016 0.9867 0.9904 0.9904 0.9904 3,298 -0.02(-1.98%)
Oct 11, 2016 1.004 1.010 1.010 1.010 5,498 -0.02(-1.94%)
Oct 07, 2016 1.058 1.030 1.030 1.030 4,398 +0.00(+0.34%)
Oct 05, 2016 1.022 1.027 1.027 1.027 4,398 +0.01(+1.18%)
Oct 04, 2016 1.027 1.027 1.015 1.015 6,806 -0.02(-1.76%)
Oct 03, 2016 1.059 1.059 1.033 1.033 5,717 +0.01(+0.53%)
Sep 30, 2016 1.045 1.045 1.021 1.028 7,191 +0.01(+1.25%)
Sep 29, 2016 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Sep 28, 2016 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Sep 27, 2016 1.015 1.015 1.015 1.015 241 +0.00(+0.00%)
Sep 26, 2016 1.015 1.015 1.015 1.015 3,298 +0.01(+1.00%)
Sep 23, 2016 1.008 1.008 1.005 1.005 7,796 +0.01(+0.55%)
Sep 22, 2016 0.9849 0.9994 0.9849 0.9994 5,388 +0.04(+4.12%)
Sep 21, 2016 0.9594 0.9599 0.9594 0.9599 4,530 -0.02(-1.54%)
Sep 20, 2016 0.9749 0.9749 0.9749 0.9749 1,748 +0.01(+0.74%)
Sep 19, 2016 0.9558 0.9685 0.9558 0.9677 21,013 +0.10(+11.19%)
Sep 16, 2016 0.8621 0.8703 0.8621 0.8703 3,980 -0.01(-1.65%)
Sep 14, 2016 0.8849 0.8849 0.8849 0.8849 241 -0.01(-1.22%)
Sep 12, 2016 0.8894 0.8958 0.8958 0.8958 29,689 +0.02(+2.39%)
Sep 09, 2016 0.8867 0.8867 0.8749 0.8749 3,078 -0.03(-3.80%)
Sep 07, 2016 0.9094 0.9094 0.9094 0.9094 131 -0.02(-1.86%)
Sep 06, 2016 0.9267 0.9267 0.9267 0.9267 1,231 +0.00(+0.39%)
Sep 02, 2016 0.9085 0.9231 0.9231 0.9231 3,298 -0.01(-1.46%)
Sep 01, 2016 0.9367 0.9367 0.9367 0.9367 1,187 -0.01(-1.15%)
Aug 31, 2016 0.9740 0.9740 0.9431 0.9476 151,295 -0.03(-2.98%)
Aug 30, 2016 0.9812 0.9990 0.9767 0.9767 34,164 -0.01(-1.47%)
Aug 29, 2016 1.006 1.006 0.9913 0.9913 26,500 -0.09(-8.33%)
Aug 25, 2016 1.066 1.081 1.066 1.081 109 +0.04(+3.48%)
Aug 23, 2016 1.045 1.045 1.045 1.045 8,796 +0.00(+0.00%)
Aug 22, 2016 1.068 1.068 1.045 1.045 9,181 -0.05(-4.41%)
Aug 18, 2016 1.109 1.093 1.093 1.093 29,689 +0.00(+0.17%)
Aug 11, 2016 1.091 1.091 1.091 1.091 989 +0.02(+1.70%)
Aug 10, 2016 1.073 1.073 1.073 1.073 9,324 +0.00(+0.00%)
Aug 08, 2016 1.072 1.073 1.072 1.073 21 +0.01(+1.37%)
Aug 05, 2016 1.052 1.059 1.050 1.059 7,312 -0.03(-2.35%)
Aug 03, 2016 1.082 1.084 1.082 1.084 1,759 +0.03(+2.85%)
Aug 02, 2016 1.047 1.047 1.047 1.054 2,749 -0.03(-2.36%)
Aug 01, 2016 1.108 1.108 1.066 1.079 30,789 +0.00(+0.17%)
Jul 29, 2016 1.059 1.078 1.059 1.078 4,948 +0.02(+2.24%)
Jul 28, 2016 1.047 1.054 1.047 1.054 2,199 +0.02(+1.76%)
Jul 27, 2016 1.036 1.036 1.036 1.036 5,289 -0.01(-0.61%)
Jul 26, 2016 1.042 1.042 1.042 1.042 1,649 -0.01(-1.21%)
Jul 25, 2016 1.058 1.058 1.055 1.055 2,551 +0.02(+1.67%)
Jul 22, 2016 1.038 1.038 1.038 1.038 2,034 -0.01(-0.78%)
Jul 21, 2016 1.079 1.079 1.046 1.046 5,640 -0.01(-1.03%)
Jul 20, 2016 1.064 1.069 1.057 1.057 39,267 +0.04(+3.75%)
Jul 19, 2016 1.022 1.028 1.019 1.019 37,386 +0.05(+4.67%)
Jul 18, 2016 0.9785 0.9785 0.9731 0.9731 3,199 +0.02(+1.90%)
Jul 15, 2016 0.9649 0.9875 0.9549 0.9549 30,459 -0.03(-2.60%)
Jul 14, 2016 0.9876 0.9876 0.9803 0.9803 12,073 +0.00(+0.47%)
Jul 13, 2016 0.9822 0.9931 0.9758 0.9758 50,592 -0.01(-0.56%)
Jul 12, 2016 0.9785 0.9958 0.9785 0.9813 25,697 +0.04(+3.75%)
Jul 11, 2016 0.9394 0.9585 0.9394 0.9458 15,658 +0.04(+4.21%)
Jul 08, 2016 0.9394 0.9394 0.9076 0.9076 16,494 -0.01(-0.70%)
Jul 07, 2016 0.9194 0.9276 0.9140 0.9140 12,260 -0.01(-1.47%)
Jul 06, 2016 0.9385 0.9385 0.9276 0.9276 5,684 -0.00(-0.49%)
Jul 05, 2016 0.9322 0.9322 0.9322 0.9322 1,704 -0.01(-1.35%)
Jul 01, 2016 0.9467 0.9449 0.9449 0.9449 3,298 +0.02(+1.76%)
Jun 30, 2016 0.9312 0.9312 0.9285 0.9285 3,463 -0.01(-1.26%)
Jun 29, 2016 0.9558 0.9558 0.9403 0.9403 20,892 +0.01(+1.37%)
Jun 28, 2016 0.9367 0.9394 0.9103 0.9276 76,433 +0.02(+2.00%)
Jun 27, 2016 0.9276 0.9276 0.9094 0.9094 11,424 -0.04(-3.85%)
Jun 24, 2016 0.9894 0.9894 0.9412 0.9458 8,477 -0.05(-4.59%)
Jun 23, 2016 0.9785 1.009 0.9776 0.9913 48,162 +0.04(+4.31%)
Jun 22, 2016 0.9640 0.9658 0.9440 0.9503 80,744 -0.03(-3.33%)
Jun 21, 2016 0.9358 0.9831 0.8985 0.9831 331,872 +0.06(+6.50%)
Jun 20, 2016 0.9258 0.9285 0.9185 0.9231 33,549 +0.02(+2.73%)
Jun 17, 2016 0.8985 0.8985 0.8985 0.8985 1,649 +0.00(+0.30%)
Jun 16, 2016 0.9121 0.9121 0.8849 0.8958 9,896 +0.01(+1.03%)
Jun 15, 2016 0.8894 0.8967 0.8867 0.8867 16,186 +0.02(+1.88%)
Jun 14, 2016 0.8849 0.8849 0.8703 0.8703 49,493 -0.04(-4.30%)
Jun 13, 2016 0.9212 0.9221 0.9094 0.9094 3,518 +0.00(+0.00%)
Jun 10, 2016 0.9094 0.9094 0.9094 0.9094 3,078 -0.01(-0.99%)
Jun 09, 2016 0.9185 0.9185 0.9185 0.9185 1,099 +0.01(+1.00%)
Jun 08, 2016 0.8921 0.9258 0.8921 0.9094 83,174 +0.01(+1.01%)
Jun 07, 2016 0.9212 0.9212 0.9003 0.9003 5,597 -0.00(-0.50%)
Jun 06, 2016 0.8876 0.9422 0.8876 0.9049 29,942 +0.03(+3.65%)
Jun 03, 2016 0.8548 0.8730 0.8548 0.8730 10,226 +0.01(+1.69%)
Jun 02, 2016 0.8676 0.8676 0.8585 0.8585 20,452 -0.01(-0.63%)
Jun 01, 2016 0.8639 0.8639 0.8639 0.8639 2,540 +0.00(+0.53%)
May 31, 2016 0.8433 0.8594 0.8431 0.8594 15,548 +0.02(+2.16%)
May 27, 2016 0.8594 0.8412 0.8412 0.8412 2,199 -0.01(-1.45%)
May 26, 2016 0.8539 0.8548 0.8467 0.8536 16,384 -0.02(-2.73%)
May 25, 2016 0.8630 0.8776 0.8594 0.8776 26,764 +0.04(+4.99%)
May 24, 2016 0.8359 0.8359 0.8359 0.8359 2,199 +0.01(+1.11%)
May 23, 2016 0.8448 0.8448 0.8267 0.8267 12,469 -0.02(-2.26%)
May 20, 2016 0.8403 0.8458 0.8230 0.8458 238,834 -0.01(-1.06%)
May 19, 2016 0.8185 0.8548 0.8103 0.8548 208,034 +0.03(+3.18%)
May 18, 2016 0.8439 0.8539 0.8139 0.8285 36,320 -0.05(-5.69%)
May 17, 2016 0.8594 0.8785 0.8548 0.8785 38,915 -0.02(-2.39%)
May 16, 2016 0.9003 0.9003 0.8830 0.9000 13,756 +0.00(+0.47%)
May 13, 2016 0.8958 0.8958 0.8958 0.8958 5,322 -0.01(-0.81%)
May 12, 2016 0.9053 0.9112 0.9030 0.9030 22,080 -0.00(-0.30%)
May 10, 2016 0.9085 0.9103 0.8958 0.9058 65 +0.00(+0.05%)
May 09, 2016 0.9221 0.9221 0.9049 0.9053 43,896 -0.04(-4.28%)
May 06, 2016 0.9285 0.9503 0.9194 0.9458 101,746 +0.03(+3.38%)
May 05, 2016 0.9140 0.9249 0.9103 0.9149 14,822 +0.06(+7.59%)
May 04, 2016 0.8358 0.8776 0.8358 0.8503 55,024 +0.04(+5.17%)
May 03, 2016 0.7957 0.8085 0.7957 0.8085 8,752 +0.01(+0.68%)
May 02, 2016 0.8003 0.8139 0.8003 0.8030 18,110 +0.00(+0.00%)
Apr 29, 2016 0.8039 0.8039 0.8030 0.8030 30,525 -0.00(-0.11%)
Apr 28, 2016 0.8412 0.8412 0.8021 0.8039 94,786 -0.01(-1.67%)
Apr 27, 2016 0.8012 0.8176 0.8012 0.8176 94,445 -0.02(-1.86%)
Apr 26, 2016 0.8321 0.8732 0.8057 0.8330 570,597 +0.00(+0.55%)
Apr 25, 2016 0.8248 0.8539 0.8221 0.8285 120,813 +0.14(+19.55%)
Apr 22, 2016 0.6921 0.7021 0.6457 0.6930 223,737 -0.01(-1.80%)
Apr 21, 2016 0.7021 0.7139 0.7021 0.7057 14,184 +0.02(+3.05%)
Apr 20, 2016 0.6821 0.6939 0.6721 0.6848 28,754 +0.00(+0.40%)
Apr 19, 2016 0.6866 0.6866 0.6821 0.6821 6,597 -0.00(-0.13%)
Apr 18, 2016 0.6757 0.6830 0.6757 0.6830 5,717 +0.01(+1.49%)
Apr 15, 2016 0.6757 0.6757 0.6730 0.6730 4,409 -0.01(-0.94%)
Apr 14, 2016 0.6812 0.6812 0.6793 0.6793 5,498 +0.00(+0.27%)
Apr 13, 2016 0.6821 0.6821 0.6775 0.6775 8,049 +0.00(+0.54%)
Apr 12, 2016 0.7002 0.7002 0.6702 0.6739 37,232 -0.02(-3.26%)
Apr 11, 2016 0.7066 0.7066 0.6966 0.6966 22,761 -0.02(-3.29%)
Apr 08, 2016 0.7248 0.7248 0.7157 0.7203 12,282 -0.01(-1.61%)
Apr 07, 2016 0.7321 0.7321 0.7321 0.7321 2,001 +0.00(+0.37%)
Apr 06, 2016 0.7193 0.7293 0.7193 0.7293 26,830 +0.02(+2.43%)
Apr 05, 2016 0.7121 0.7121 0.7121 0.7121 10,886 -0.01(-1.51%)
Apr 04, 2016 0.7239 0.7239 0.7148 0.7230 34,637 +0.00(+0.63%)
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.