Skip to main content

Kenon Holdings Ltd (NY: KEN )

22.60 +0.20 (+0.89%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.84 11.84 11.82 11.84 3,259 +0.07(+0.59%)
Apr 29, 2019 11.84 11.84 11.74 11.77 2,541 -0.06(-0.53%)
Apr 26, 2019 11.77 11.83 11.77 11.83 1,832 +0.00(+0.02%)
Apr 25, 2019 11.72 11.83 11.72 11.83 1,074 -0.11(-0.90%)
Apr 24, 2019 11.79 11.94 11.79 11.93 1,036 -0.07(-0.58%)
Apr 23, 2019 11.76 12.00 11.76 12.00 1,959 +0.00(+0.00%)
Apr 22, 2019 11.91 12.01 11.84 12.00 2,842 +0.23(+1.96%)
Apr 18, 2019 12.10 12.10 11.76 11.77 1,666 -0.33(-2.75%)
Apr 17, 2019 11.98 12.11 11.95 12.11 4,953 +0.19(+1.61%)
Apr 16, 2019 11.97 11.98 11.91 11.91 2,241 -0.06(-0.50%)
Apr 15, 2019 11.99 11.99 11.97 11.97 2,476 +0.01(+0.08%)
Apr 12, 2019 11.97 11.97 11.96 11.96 999 +0.03(+0.23%)
Apr 11, 2019 11.91 11.94 11.91 11.94 1,096 +0.03(+0.21%)
Apr 10, 2019 11.91 12.02 11.91 11.91 3,279 +0.23(+1.94%)
Apr 09, 2019 11.58 11.76 11.58 11.69 5,711 +0.21(+1.83%)
Apr 08, 2019 11.70 11.70 11.47 11.47 2,884 -0.02(-0.17%)
Apr 05, 2019 11.64 11.64 11.47 11.49 7,831 +0.04(+0.36%)
Apr 04, 2019 11.65 11.70 11.33 11.45 12,683 -0.30(-2.58%)
Apr 03, 2019 11.85 11.96 11.52 11.76 14,707 +0.11(+0.98%)
Apr 02, 2019 11.79 11.79 11.64 11.64 2,194 -0.16(-1.32%)
Apr 01, 2019 11.78 11.80 11.46 11.80 2,957 +0.17(+1.44%)
Mar 29, 2019 11.60 11.75 11.58 11.63 4,498 -0.01(-0.10%)
Mar 28, 2019 11.73 11.73 11.49 11.64 6,028 -0.08(-0.72%)
Mar 27, 2019 11.74 11.74 11.73 11.73 4,125 +0.02(+0.21%)
Mar 26, 2019 11.55 11.70 11.51 11.70 2,171 +0.28(+2.46%)
Mar 25, 2019 11.82 11.82 11.38 11.42 13,193 -0.40(-3.40%)
Mar 22, 2019 12.20 12.30 11.82 11.82 18,328 -0.42(-3.43%)
Mar 21, 2019 12.48 12.48 12.17 12.24 8,564 +0.12(+0.99%)
Mar 20, 2019 12.20 12.20 11.93 12.12 9,702 -0.04(-0.36%)
Mar 19, 2019 12.13 12.17 11.94 12.17 10,014 +0.27(+2.31%)
Mar 18, 2019 11.96 12.24 11.73 11.89 12,790 +0.19(+1.61%)
Mar 15, 2019 12.00 12.00 11.59 11.70 2,499 +0.20(+1.77%)
Mar 14, 2019 11.54 11.55 11.50 11.50 2,740 +0.01(+0.10%)
Mar 13, 2019 11.46 11.49 11.35 11.49 4,508 +0.02(+0.16%)
Mar 12, 2019 11.40 11.47 11.36 11.47 4,360 +0.01(+0.13%)
Mar 11, 2019 11.41 11.45 11.29 11.45 3,052 +0.04(+0.34%)
Mar 08, 2019 11.40 11.41 11.40 11.41 833 -0.05(-0.42%)
Mar 07, 2019 11.76 11.76 11.46 11.46 9,607 -0.11(-0.93%)
Mar 06, 2019 11.51 11.61 11.51 11.57 7,448 +0.11(+0.94%)
Mar 05, 2019 11.37 11.46 11.37 11.46 10,162 +0.14(+1.27%)
Mar 04, 2019 11.35 11.44 11.31 11.32 9,007 +0.04(+0.32%)
Mar 01, 2019 11.31 11.31 11.28 11.28 5,498 +0.03(+0.27%)
Feb 28, 2019 11.29 11.29 11.25 11.25 7,183 -0.15(-1.32%)
Feb 27, 2019 11.40 11.46 11.39 11.40 2,051 -0.06(-0.52%)
Feb 26, 2019 11.52 11.52 11.31 11.46 4,320 -0.12(-1.01%)
Feb 25, 2019 11.58 11.58 11.40 11.58 11,752 +0.18(+1.55%)
Feb 22, 2019 11.41 11.41 11.40 11.40 3,665 +0.06(+0.53%)
Feb 21, 2019 11.35 11.40 11.28 11.34 6,505 +0.01(+0.07%)
Feb 20, 2019 11.26 11.38 11.23 11.34 5,626 +0.21(+1.88%)
Feb 19, 2019 11.19 11.19 10.98 11.13 26,005 +0.11(+1.04%)
Feb 15, 2019 11.00 11.02 11.00 11.01 2,665 +0.11(+1.05%)
Feb 14, 2019 11.06 11.06 10.71 10.90 7,019 +0.03(+0.24%)
Feb 13, 2019 10.85 10.87 10.85 10.87 1,326 -0.05(-0.46%)
Feb 12, 2019 10.92 10.92 10.92 10.92 379 -0.02(-0.22%)
Feb 11, 2019 10.92 10.95 10.68 10.95 6,290 +0.21(+1.97%)
Feb 08, 2019 10.66 10.78 10.65 10.73 2,832 -0.13(-1.23%)
Feb 07, 2019 10.89 10.97 10.66 10.87 5,423 -0.02(-0.22%)
Feb 06, 2019 11.04 11.04 10.67 10.89 3,067 -0.17(-1.56%)
Feb 05, 2019 11.04 11.34 11.00 11.07 5,833 +0.23(+2.11%)
Feb 04, 2019 10.92 10.94 10.83 10.84 3,255 -0.19(-1.76%)
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.