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

Kenon Holdings Ltd (NY: KEN )

22.63 +0.23 (+1.03%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 1, 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 (%)
Apr 30, 2018 8.416 8.562 8.233 8.309 5,426 -0.09(-1.03%)
Apr 27, 2018 8.390 8.395 8.390 8.395 598 +0.15(+1.76%)
Apr 26, 2018 8.557 8.557 8.250 8.250 689 -0.19(-2.23%)
Apr 25, 2018 8.438 8.438 8.422 8.438 1,817 +0.01(+0.06%)
Apr 24, 2018 8.427 8.433 8.427 8.433 945 -0.05(-0.57%)
Apr 23, 2018 8.535 8.745 8.481 8.481 1,815 +0.13(+1.55%)
Apr 20, 2018 8.347 8.422 8.347 8.352 882 -0.08(-0.89%)
Apr 19, 2018 8.347 8.427 8.174 8.427 11,669 +0.08(+0.97%)
Apr 18, 2018 8.244 8.470 7.991 8.347 30,269 -0.08(-0.96%)
Apr 17, 2018 8.637 8.637 8.164 8.427 30,531 -0.21(-2.43%)
Apr 16, 2018 8.578 8.815 8.578 8.637 5,658 +0.13(+1.58%)
Apr 13, 2018 8.610 8.621 8.438 8.503 3,030 -0.08(-0.94%)
Apr 12, 2018 8.906 8.906 8.583 8.583 5,086 -0.04(-0.50%)
Apr 11, 2018 8.825 8.871 8.626 8.626 2,361 -0.81(-8.56%)
Apr 10, 2018 9.450 9.633 9.421 9.434 3,530 +0.02(+0.17%)
Apr 09, 2018 9.078 9.417 9.078 9.417 4,757 +0.75(+8.70%)
Apr 06, 2018 8.664 8.664 8.664 8.664 237 -0.16(-1.83%)
Apr 05, 2018 8.825 8.831 8.825 8.825 1,391 +0.05(+0.61%)
Apr 04, 2018 8.524 8.987 8.524 8.772 2,486 +0.13(+1.56%)
Apr 03, 2018 8.739 8.747 8.626 8.637 6,345 +0.10(+1.20%)
Apr 02, 2018 8.734 8.734 8.503 8.535 5,792 -0.21(-2.40%)
Mar 29, 2018 8.745 8.745 8.745 0 -0.25(-2.75%)
Mar 28, 2018 8.793 8.992 8.772 8.992 9,750 -0.14(-1.53%)
Mar 27, 2018 9.202 9.202 8.895 9.132 4,558 -0.17(-1.79%)
Mar 26, 2018 9.304 9.390 9.148 9.299 13,346 -0.52(-5.26%)
Mar 23, 2018 9.633 9.816 9.579 9.816 9,417 +0.00(+0.02%)
Mar 22, 2018 9.939 9.939 9.813 9.813 2,863 -0.13(-1.27%)
Mar 21, 2018 10.02 10.12 9.939 9.939 1,334 -0.09(-0.91%)
Mar 20, 2018 10.01 10.04 10.01 10.03 1,352 +0.13(+1.36%)
Mar 19, 2018 9.756 9.982 9.756 9.896 5,429 -0.01(-0.12%)
Mar 16, 2018 10.01 10.01 9.908 9.908 802 +0.10(+1.05%)
Mar 15, 2018 9.886 9.956 9.799 9.805 11,608 -0.06(-0.58%)
Mar 14, 2018 9.670 9.862 9.654 9.862 6,795 +0.14(+1.47%)
Mar 13, 2018 10.01 10.01 9.660 9.719 32,933 -0.19(-1.95%)
Mar 12, 2018 10.13 10.13 9.902 9.912 19,415 -0.21(-2.07%)
Mar 09, 2018 10.20 10.20 10.12 10.12 13,622 +0.06(+0.64%)
Mar 08, 2018 10.12 10.44 10.04 10.06 12,565 -0.06(-0.59%)
Mar 07, 2018 10.42 9.848 10.12 30,016 -0.61(-5.67%)
Mar 06, 2018 10.47 11.04 10.32 10.73 103,265 +0.26(+2.48%)
Mar 05, 2018 10.42 10.55 10.42 10.47 44,568 -0.04(-0.38%)
Mar 02, 2018 10.50 10.51 10.43 10.51 17,318 +0.29(+2.83%)
Mar 01, 2018 10.05 10.52 10.05 10.22 32,767 -0.17(-1.60%)
Feb 28, 2018 10.38 10.76 10.38 10.38 23,524 +0.08(+0.81%)
Feb 27, 2018 10.35 10.35 10.30 10.30 3,972 -0.19(-1.84%)
Feb 26, 2018 10.47 10.49 10.43 10.49 13,107 +0.09(+0.86%)
Feb 23, 2018 10.35 10.50 10.32 10.40 7,545 +0.05(+0.51%)
Feb 22, 2018 10.30 10.35 10.12 10.35 45,926 +0.37(+3.73%)
Feb 21, 2018 10.81 10.81 9.978 9.978 2,043 +0.00(+0.00%)
Feb 20, 2018 9.968 10.15 9.968 9.978 27,331 +0.10(+1.04%)
Feb 16, 2018 9.875 9.875 9.875 0 +0.19(+1.96%)
Feb 15, 2018 9.669 9.685 9.669 9.685 2,564 -0.03(-0.34%)
Feb 14, 2018 9.685 9.778 9.645 9.718 19,051 +0.25(+2.63%)
Feb 13, 2018 9.599 9.728 9.469 9.469 4,863 -0.03(-0.28%)
Feb 12, 2018 9.496 9.496 9.453 9.496 2,826 +0.07(+0.78%)
Feb 09, 2018 9.599 9.599 9.423 9.423 3,292 -0.18(-1.87%)
Feb 08, 2018 9.715 9.728 9.523 9.602 10,010 -0.32(-3.21%)
Feb 07, 2018 9.669 9.865 9.669 9.921 4,297 +0.29(+2.97%)
Feb 06, 2018 9.665 9.665 9.536 9.635 5,170 +0.00(+0.03%)
Feb 05, 2018 9.752 9.629 9.632 10,796 -0.34(-3.40%)
Feb 02, 2018 10.47 10.47 9.971 9.971 20,565 -0.22(-2.12%)
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.