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

Kenon Holdings Ltd (NY: KEN )

22.25 +0.57 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2015 6.911 6.922 6.922 6.922 902 -0.05(-0.74%)
May 27, 2015 6.974 6.974 6.974 6.974 2,344 +0.16(+2.34%)
May 26, 2015 6.931 6.931 6.814 6.814 3,057 -0.30(-4.20%)
May 21, 2015 7.133 7.114 7.114 7.114 3,009 -0.16(-2.19%)
May 20, 2015 7.273 7.273 7.273 7.273 1,264 -0.08(-1.06%)
May 19, 2015 7.243 7.393 7.243 7.351 19,723 +0.42(+6.01%)
May 14, 2015 6.934 6.934 6.934 6.934 30 +0.05(+0.68%)
May 13, 2015 6.888 6.888 6.888 6.888 800 -0.01(-0.10%)
May 12, 2015 6.834 6.904 6.834 6.894 3,792 -0.05(-0.79%)
May 11, 2015 6.991 7.037 6.949 6.949 6,955 -0.05(-0.69%)
May 08, 2015 7.094 7.094 6.965 6.997 17,528 +0.08(+1.15%)
May 07, 2015 6.838 6.917 6.834 6.917 5,008 -0.02(-0.29%)
May 06, 2015 6.947 6.947 6.931 6.937 4,920 +0.05(+0.72%)
May 05, 2015 6.971 6.971 6.888 6.888 1,896 -0.27(-3.76%)
May 04, 2015 7.263 7.263 7.127 7.157 7,665 -0.09(-1.19%)
May 01, 2015 7.243 7.243 7.243 7.243 300 +0.06(+0.79%)
Apr 30, 2015 7.240 7.276 7.167 7.187 30,561 +0.04(+0.60%)
Apr 27, 2015 7.220 7.220 7.110 7.143 379 -0.10(-1.45%)
Apr 24, 2015 7.018 7.253 7.018 7.248 13,718 +0.07(+0.95%)
Apr 23, 2015 7.256 7.256 7.180 7.180 3,289 -0.01(-0.18%)
Apr 22, 2015 7.190 7.244 7.180 7.193 3,385 +0.08(+1.07%)
Apr 21, 2015 7.034 7.158 7.034 7.117 43,461 +0.35(+5.21%)
Apr 20, 2015 6.768 6.811 6.765 6.765 6,922 +0.00(+0.07%)
Apr 17, 2015 6.760 6.760 6.760 6.760 1,116 +0.01(+0.18%)
Apr 16, 2015 6.652 6.748 6.652 6.748 8,893 +0.04(+0.66%)
Apr 15, 2015 6.711 6.711 6.704 6.704 14,579 -0.11(-1.58%)
Apr 14, 2015 6.708 6.820 6.708 6.811 27,716 +0.04(+0.59%)
Apr 09, 2015 6.765 6.771 6.771 6.771 902 +0.04(+0.59%)
Apr 08, 2015 6.741 6.745 6.725 6.731 11,738 +0.06(+0.95%)
Apr 07, 2015 6.599 6.791 6.579 6.668 26,874 +0.05(+0.80%)
Apr 06, 2015 6.439 6.615 6.439 6.615 5,884 +0.01(+0.16%)
Apr 02, 2015 6.507 6.605 6.605 6.605 64,710 +0.08(+1.18%)
Apr 01, 2015 6.495 6.551 6.436 6.528 8,288 +0.20(+3.15%)
Mar 31, 2015 6.422 6.422 6.290 6.329 15,139 +0.02(+0.25%)
Mar 30, 2015 6.300 6.349 6.300 6.313 1,300 +0.03(+0.53%)
Mar 26, 2015 6.319 6.280 6.280 6.280 5,116 -0.08(-1.25%)
Mar 25, 2015 6.196 6.378 6.196 6.359 13,971 -0.12(-1.90%)
Mar 24, 2015 6.525 6.560 6.482 6.482 10,188 +0.07(+1.09%)
Mar 23, 2015 6.110 6.412 6.110 6.412 15,584 +0.33(+5.46%)
Mar 20, 2015 5.997 6.090 5.997 6.080 2,708 +0.03(+0.49%)
Mar 19, 2015 6.140 6.163 5.951 6.050 20,189 -0.23(-3.68%)
Mar 18, 2015 6.147 6.283 6.117 6.281 5,471 +0.00(+0.03%)
Mar 16, 2015 6.280 6.280 6.280 6.279 75 +0.07(+1.07%)
Mar 13, 2015 6.213 6.213 6.213 6.213 601 +0.04(+0.59%)
Mar 12, 2015 6.120 6.177 6.103 6.177 6,353 +0.08(+1.25%)
Mar 11, 2015 6.058 6.113 6.047 6.100 9,450 +0.03(+0.49%)
Mar 10, 2015 6.093 6.097 6.070 6.070 16,033 -0.16(-2.53%)
Mar 09, 2015 6.197 6.228 6.178 6.228 6,865 +0.07(+1.10%)
Mar 06, 2015 6.180 6.180 6.127 6.160 4,568 -0.11(-1.82%)
Mar 04, 2015 6.200 6.274 6.274 6.274 13,844 +0.08(+1.31%)
Mar 03, 2015 6.113 6.243 6.113 6.193 31,316 +0.31(+5.19%)
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.