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

Kenon Holdings Ltd (NY: KEN )

24.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2018 6.779 6.779 6.779 107 -0.05(-0.69%)
May 29, 2018 6.637 6.826 6.633 6.826 5,678 +0.19(+2.85%)
May 25, 2018 6.637 6.637 6.637 0 -0.12(-1.78%)
May 24, 2018 6.749 6.758 6.749 6.758 691 -0.01(-0.13%)
May 23, 2018 6.873 6.912 6.753 6.766 3,263 +0.00(+0.00%)
May 22, 2018 6.736 6.869 6.674 6.766 6,337 +0.07(+1.03%)
May 21, 2018 6.697 6.697 6.697 6.697 351 -0.01(-0.19%)
May 18, 2018 6.723 6.732 6.710 6.710 5,296 -0.03(-0.38%)
May 17, 2018 6.607 6.754 6.607 6.736 2,864 +0.10(+1.49%)
May 16, 2018 6.612 6.637 6.612 6.637 30,522 -0.02(-0.26%)
May 15, 2018 6.603 6.655 6.603 6.655 18,261 -0.03(-0.51%)
May 14, 2018 6.594 6.689 6.594 6.689 7,125 +0.17(+2.57%)
May 11, 2018 6.719 6.719 6.521 6.521 9,328 +0.02(+0.26%)
May 10, 2018 6.590 6.590 6.504 6.504 1,111 -0.05(-0.72%)
May 09, 2018 6.569 6.569 6.526 6.551 1,919 -0.04(-0.59%)
May 08, 2018 6.431 6.590 6.431 6.590 3,587 +0.10(+1.52%)
May 07, 2018 6.672 6.672 6.491 6.491 775 -0.23(-3.39%)
May 04, 2018 6.697 6.719 6.697 6.719 931 +0.02(+0.32%)
May 03, 2018 6.912 6.912 6.697 6.697 1,630 +0.11(+1.63%)
May 02, 2018 6.762 6.762 6.590 6.590 3,694 -0.06(-0.97%)
May 01, 2018 6.620 6.655 6.590 6.655 2,371 +0.03(+0.39%)
Apr 30, 2018 6.715 6.831 6.569 6.629 6,801 -0.07(-1.03%)
Apr 27, 2018 6.693 6.697 6.693 6.697 750 +0.12(+1.76%)
Apr 26, 2018 6.827 6.827 6.582 6.582 864 -0.15(-2.23%)
Apr 25, 2018 6.732 6.732 6.719 6.732 2,277 +0.00(+0.06%)
Apr 24, 2018 6.723 6.728 6.723 6.728 1,185 -0.04(-0.57%)
Apr 23, 2018 6.809 6.977 6.766 6.766 2,275 +0.10(+1.55%)
Apr 20, 2018 6.659 6.719 6.659 6.663 1,106 -0.06(-0.89%)
Apr 19, 2018 6.659 6.723 6.521 6.723 14,627 +0.06(+0.97%)
Apr 18, 2018 6.577 6.758 6.375 6.659 37,940 -0.06(-0.96%)
Apr 17, 2018 6.891 6.891 6.513 6.723 38,269 -0.17(-2.43%)
Apr 16, 2018 6.843 7.032 6.843 6.891 7,092 +0.11(+1.58%)
Apr 13, 2018 6.869 6.878 6.732 6.783 3,798 -0.06(-0.94%)
Apr 12, 2018 7.105 7.105 6.848 6.848 6,375 -0.03(-0.50%)
Apr 11, 2018 7.041 7.077 6.882 6.882 2,960 -0.64(-8.56%)
Apr 10, 2018 7.539 7.685 7.516 7.526 4,425 +0.01(+0.17%)
Apr 09, 2018 7.243 7.513 7.243 7.513 5,962 +0.60(+8.70%)
Apr 06, 2018 6.912 6.912 6.912 6.912 298 -0.13(-1.83%)
Apr 05, 2018 7.041 7.045 7.041 7.041 1,744 +0.04(+0.61%)
Apr 04, 2018 6.801 7.170 6.801 6.998 3,116 +0.11(+1.56%)
Apr 03, 2018 6.972 6.979 6.882 6.891 7,954 +0.08(+1.20%)
Apr 02, 2018 6.968 6.968 6.783 6.809 7,260 -0.17(-2.40%)
Mar 29, 2018 6.977 6.977 6.977 0 -0.20(-2.75%)
Mar 28, 2018 7.015 7.174 6.998 7.174 12,221 -0.11(-1.53%)
Mar 27, 2018 7.341 7.341 7.097 7.286 5,713 -0.13(-1.79%)
Mar 26, 2018 7.423 7.492 7.299 7.419 16,728 -0.41(-5.26%)
Mar 23, 2018 7.685 7.831 7.642 7.831 11,804 +0.00(+0.02%)
Mar 22, 2018 7.930 7.930 7.829 7.829 3,589 -0.10(-1.27%)
Mar 21, 2018 7.994 8.076 7.930 7.930 1,672 -0.07(-0.91%)
Mar 20, 2018 7.985 8.011 7.985 8.003 1,695 +0.11(+1.36%)
Mar 19, 2018 7.784 7.964 7.784 7.895 6,806 -0.01(-0.12%)
Mar 16, 2018 7.985 7.985 7.905 7.905 1,006 +0.08(+1.05%)
Mar 15, 2018 7.887 7.943 7.818 7.822 14,550 -0.05(-0.58%)
Mar 14, 2018 7.715 7.868 7.702 7.868 8,518 +0.11(+1.47%)
Mar 13, 2018 7.985 7.985 7.706 7.754 41,281 -0.15(-1.95%)
Mar 12, 2018 8.080 8.080 7.900 7.908 24,335 -0.17(-2.07%)
Mar 09, 2018 8.138 8.138 8.074 8.076 17,075 +0.05(+0.64%)
Mar 08, 2018 8.071 8.329 8.007 8.024 15,750 +5.25(+189.77%)
Mar 07, 2018 2.852 2.696 2.769 109,664 -0.17(-5.67%)
Mar 06, 2018 2.865 3.021 2.824 2.936 377,275 +0.07(+2.48%)
Mar 05, 2018 2.851 2.887 2.851 2.865 162,830 -0.01(-0.38%)
Mar 02, 2018 2.874 2.876 2.856 2.876 63,271 +0.08(+2.83%)
Mar 01, 2018 2.752 2.878 2.752 2.796 119,714 -0.05(-1.60%)
Feb 28, 2018 2.840 2.946 2.840 2.842 85,945 +0.02(+0.81%)
Feb 27, 2018 2.832 2.832 2.819 2.819 14,514 -0.05(-1.84%)
Feb 26, 2018 2.865 2.872 2.855 2.872 47,887 +0.02(+0.86%)
Feb 23, 2018 2.832 2.875 2.824 2.847 27,567 +0.01(+0.51%)
Feb 22, 2018 2.820 2.833 2.771 2.833 167,789 +0.10(+3.73%)
Feb 21, 2018 2.959 2.959 2.731 2.731 7,466 +0.00(+0.00%)
Feb 20, 2018 2.728 2.778 2.728 2.731 99,855 +0.03(+1.04%)
Feb 16, 2018 2.703 2.703 2.703 0 +0.05(+1.96%)
Feb 15, 2018 2.646 2.651 2.646 2.651 9,368 -0.01(-0.34%)
Feb 14, 2018 2.651 2.676 2.640 2.660 69,605 +0.07(+2.63%)
Feb 13, 2018 2.627 2.663 2.592 2.592 17,769 -0.01(-0.28%)
Feb 12, 2018 2.599 2.599 2.587 2.599 10,325 +0.02(+0.78%)
Feb 09, 2018 2.627 2.627 2.579 2.579 12,029 -0.05(-1.87%)
Feb 08, 2018 2.659 2.663 2.607 2.628 36,572 -0.09(-3.21%)
Feb 07, 2018 2.646 2.700 2.646 2.716 15,702 +0.08(+2.97%)
Feb 06, 2018 2.645 2.645 2.610 2.637 18,891 +0.00(+0.03%)
Feb 05, 2018 2.669 2.635 2.636 39,442 -0.09(-3.40%)
Feb 02, 2018 2.865 2.865 2.729 2.729 75,136 -0.06(-2.12%)
Feb 01, 2018 2.713 2.789 2.672 2.788 181,820 +0.07(+2.71%)
Jan 31, 2018 2.683 2.715 2.683 2.715 6,718 +0.07(+2.79%)
Jan 30, 2018 2.590 2.641 2.590 2.641 15,658 -0.02(-0.89%)
Jan 29, 2018 2.596 2.665 2.587 2.665 11,721 +0.03(+1.00%)
Jan 26, 2018 2.638 2.638 2.638 2.638 1,638 +0.01(+0.21%)
Jan 25, 2018 2.710 2.710 2.592 2.633 55,200 +0.01(+0.52%)
Jan 24, 2018 2.637 2.652 2.619 2.619 22,497 -0.04(-1.54%)
Jan 23, 2018 2.660 2.660 2.660 2.660 5,311 +0.00(+0.16%)
Jan 22, 2018 2.655 2.656 2.655 2.656 8,961 +0.05(+1.94%)
Jan 17, 2018 2.605 2.605 2.605 1,572 +0.00(+0.14%)
Jan 16, 2018 2.653 2.662 2.591 2.602 40,707 -0.10(-3.73%)
Jan 12, 2018 2.703 2.703 2.703 0 -0.06(-2.08%)
Jan 11, 2018 2.719 2.760 2.688 2.760 46,634 +0.06(+2.05%)
Jan 10, 2018 2.653 2.752 2.607 2.705 115,964 +0.15(+6.02%)
Jan 09, 2018 2.589 2.691 2.546 2.551 289,142 +0.47(+22.76%)
Jan 08, 2018 2.072 2.078 2.034 2.078 22,355 -0.05(-2.14%)
Jan 05, 2018 2.101 2.179 2.055 2.123 52,330 +0.05(+2.50%)
Jan 04, 2018 2.087 2.092 2.037 2.072 29,876 +0.04(+2.15%)
Jan 03, 2018 2.031 2.045 2.002 2.028 14,283 +0.05(+2.34%)
Jan 02, 2018 1.970 1.970 1.969 1.982 21,992 +0.01(+0.65%)
Dec 29, 2017 1.969 1.969 1.969 0 +0.07(+3.79%)
Dec 28, 2017 1.809 1.972 1.806 1.897 6,300 -0.03(-1.70%)
Dec 27, 2017 1.925 1.930 1.925 1.930 6,938 +0.04(+2.31%)
Dec 26, 2017 1.937 1.937 1.886 1.886 19,825 -0.03(-1.36%)
Dec 22, 2017 1.901 1.912 1.892 1.912 12,040 +0.04(+1.87%)
Dec 21, 2017 1.913 1.928 1.877 1.877 11,721 +0.01(+0.58%)
Dec 20, 2017 1.864 1.868 1.864 1.866 9,775 +0.05(+2.55%)
Dec 18, 2017 1.820 1.820 1.820 10 +0.01(+0.70%)
Dec 15, 2017 1.807 1.807 1.807 1.807 1,154 -0.03(-1.88%)
Dec 13, 2017 1.842 1.842 1.842 1,627 -0.00(-0.25%)
Dec 12, 2017 1.864 1.864 1.846 1.846 40,762 +0.05(+2.58%)
Dec 11, 2017 1.800 1.819 1.800 1.800 6,113 -0.02(-1.05%)
Dec 08, 2017 1.773 1.819 1.773 1.819 11,007 +0.00(+0.00%)
Dec 07, 2017 1.778 1.819 1.778 1.819 16,571 -0.00(-0.25%)
Dec 06, 2017 1.823 1.823 1.823 1.823 4,288 +0.00(+0.00%)
Dec 05, 2017 1.869 1.869 1.823 1.823 18,374 -0.04(-2.29%)
Dec 04, 2017 1.869 1.869 1.840 1.866 43,082 +0.00(+0.10%)
Dec 01, 2017 1.878 1.878 1.862 1.864 35,671 +0.00(+0.20%)
Nov 30, 2017 1.878 1.880 1.861 1.861 42,939 -0.02(-0.92%)
Nov 29, 2017 1.855 1.884 1.855 1.878 87,308 +0.04(+2.28%)
Nov 28, 2017 1.851 1.855 1.833 1.836 89,398 +0.04(+2.18%)
Nov 27, 2017 1.844 1.863 1.782 1.797 134,251 +0.11(+6.81%)
Nov 24, 2017 1.682 1.682 1.682 1.682 1,374 +0.02(+1.45%)
Nov 22, 2017 1.682 1.682 1.628 1.658 196,511 -0.02(-1.43%)
Nov 21, 2017 1.643 1.682 1.643 1.682 71,771 +0.06(+3.93%)
Nov 20, 2017 1.621 1.621 1.619 1.619 16,494 +0.02(+1.14%)
Nov 17, 2017 1.591 1.601 1.568 1.601 20,474 +0.04(+2.33%)
Nov 15, 2017 1.564 1.564 1.564 0 -0.00(-0.29%)
Nov 13, 2017 1.569 1.569 1.569 32 -0.01(-0.78%)
Nov 10, 2017 1.581 1.581 1.581 1.581 1,220 -0.04(-2.21%)
Nov 09, 2017 1.642 1.642 1.594 1.617 37,738 -0.02(-1.39%)
Nov 08, 2017 1.600 1.778 1.600 1.640 31,723 +0.06(+3.92%)
Nov 06, 2017 1.578 1.578 1.578 549 +0.08(+5.15%)
Nov 03, 2017 1.614 1.614 1.501 1.501 5,937 -0.01(-0.84%)
Nov 02, 2017 1.582 1.582 1.510 1.513 10,237 -0.02(-1.13%)
Nov 01, 2017 1.550 1.550 1.531 1.531 19,792 -0.06(-3.52%)
Oct 31, 2017 1.571 1.594 1.571 1.586 14,327 -0.01(-0.32%)
Oct 30, 2017 1.591 1.591 1.591 1.591 4,398 +0.04(+2.34%)
Oct 27, 2017 1.544 1.555 1.526 1.555 12,205 +0.03(+1.91%)
Oct 26, 2017 1.526 1.526 1.526 1.526 4,981 +0.08(+5.87%)
Oct 25, 2017 1.492 1.492 1.425 1.441 20,947 -0.09(-5.93%)
Oct 23, 2017 1.532 1.532 1.532 681 +0.00(+0.00%)
Oct 20, 2017 1.532 1.532 1.532 1.532 4,409 +0.01(+0.39%)
Oct 16, 2017 1.526 1.526 1.526 659 -0.06(-3.64%)
Oct 11, 2017 1.584 1.584 1.584 43 +0.06(+4.00%)
Oct 10, 2017 1.523 1.523 1.523 1.523 2,155 -0.02(-1.36%)
Oct 04, 2017 1.544 1.544 1.544 1,099 +0.05(+3.54%)
Oct 03, 2017 1.517 1.527 1.482 1.491 14,294 -0.04(-2.67%)
Oct 02, 2017 1.532 1.532 1.532 1.532 6,025 +0.09(+6.11%)
Sep 29, 2017 1.478 1.506 1.444 1.444 13,382 -0.05(-3.52%)
Sep 28, 2017 1.498 1.574 1.497 1.497 20,452 -0.04(-2.66%)
Sep 27, 2017 1.538 1.538 1.538 1.538 4,552 -0.00(-0.06%)
Sep 26, 2017 1.573 1.574 1.537 1.539 12,975 +0.02(+1.20%)
Sep 22, 2017 1.521 549 -0.01(-0.48%)
Sep 21, 2017 1.573 1.573 1.528 1.528 14,239 +0.02(+1.51%)
Sep 20, 2017 1.546 1.546 1.505 1.505 8,521 -0.04(-2.39%)
Sep 19, 2017 1.555 1.555 1.542 1.542 7,015 -0.02(-1.37%)
Sep 18, 2017 1.563 1.563 1.563 1.563 2,210 +0.09(+6.11%)
Sep 15, 2017 1.470 1.473 1.470 1.473 2,485 -0.08(-5.08%)
Sep 14, 2017 1.523 1.555 1.523 1.552 26,390 +0.03(+2.26%)
Sep 13, 2017 1.518 1.518 1.518 1.518 3,188 +0.01(+0.66%)
Sep 12, 2017 1.501 1.516 1.501 1.508 14,228 -0.02(-1.01%)
Sep 11, 2017 1.505 1.534 1.505 1.523 8,477 +0.01(+0.42%)
Sep 08, 2017 1.583 1.583 1.517 1.517 22,157 -0.03(-1.88%)
Sep 07, 2017 1.560 1.573 1.546 1.546 5,717 +0.02(+1.37%)
Sep 06, 2017 1.456 1.525 1.437 1.525 63,260 +0.13(+9.61%)
Sep 05, 2017 1.391 1.391 1.391 1.391 15,625 +0.10(+8.01%)
Sep 01, 2017 1.280 1.280 1.280 1.288 6,927 -0.01(-0.82%)
Aug 30, 2017 1.299 340 +0.08(+6.51%)
Aug 29, 2017 1.220 1.220 1.220 1.220 1,275 -0.03(-2.09%)
Aug 28, 2017 1.199 1.294 1.181 1.246 39,585 +0.02(+1.68%)
Aug 21, 2017 1.225 1.225 1.225 0 -0.05(-3.58%)
Aug 17, 2017 1.270 21 -0.00(-0.14%)
Aug 15, 2017 1.272 406 -0.03(-2.25%)
Aug 14, 2017 1.226 1.310 1.226 1.302 42,631 +0.10(+8.10%)
Aug 11, 2017 1.184 1.205 1.184 1.204 17,219 -0.02(-1.63%)
Aug 09, 2017 1.224 10 -0.00(-0.22%)
Aug 08, 2017 1.273 1.273 1.197 1.227 18,055 -0.07(-5.66%)
Aug 03, 2017 1.300 208 +0.08(+6.32%)
Jul 28, 2017 1.223 1.223 1.223 0 -0.05(-3.93%)
Jul 27, 2017 1.273 1.273 1.273 1.273 7,389 -0.01(-0.97%)
Jul 26, 2017 1.305 1.305 1.286 1.286 6,839 -0.05(-3.90%)
Jul 25, 2017 1.249 1.338 1.243 1.338 6,333 +0.08(+6.06%)
Jul 24, 2017 1.240 1.261 1.240 1.261 14,635 +0.07(+6.28%)
Jul 20, 2017 1.187 1.187 1.187 0 -0.03(-2.54%)
Jul 18, 2017 1.218 1.218 1.218 0 +0.01(+0.60%)
Jul 17, 2017 1.214 1.304 1.210 1.210 25,565 +0.00(+0.00%)
Jul 10, 2017 1.210 1,011 -0.02(-1.27%)
Jul 05, 2017 1.226 1.226 1.226 0 -0.00(-0.14%)
Jul 03, 2017 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Jun 29, 2017 1.228 1.228 1.228 0 +0.06(+4.73%)
Jun 27, 2017 1.172 109 +0.00(+0.19%)
Jun 26, 2017 1.163 1.170 1.163 1.170 5,333 -0.04(-3.10%)
Jun 23, 2017 1.252 1.252 1.205 1.207 16,197 -0.03(-2.74%)
Jun 21, 2017 1.241 10 -0.01(-0.83%)
Jun 19, 2017 1.252 571 -0.02(-1.68%)
Jun 16, 2017 1.228 1.455 1.228 1.273 144,554 +0.10(+8.53%)
Jun 15, 2017 1.161 1.173 1.161 1.173 12,095 +0.02(+1.81%)
Jun 14, 2017 1.152 1.153 1.152 1.152 39,981 +0.01(+0.96%)
Jun 13, 2017 1.141 1.141 1.141 1.141 2,199 +0.00(+0.40%)
Jun 12, 2017 1.173 1.173 1.103 1.137 37,188 -0.08(-6.72%)
Jun 08, 2017 1.219 802 -0.00(-0.00%)
Jun 07, 2017 1.219 1.219 1.219 1.219 2,232 -0.01(-0.66%)
Jun 06, 2017 1.219 1.228 1.206 1.227 13,129 +0.04(+3.13%)
Jun 05, 2017 1.214 1.223 1.184 1.190 46,920 -0.03(-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.