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

Kenon Holdings Ltd (NY: KEN )

22.85 +0.35 (+1.56%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 7, 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 (%)
Dec 31, 2018 8.906 9.092 8.822 8.852 5,665 -0.04(-0.41%)
Dec 28, 2018 8.720 8.888 8.720 8.888 833 +0.05(+0.54%)
Dec 27, 2018 8.648 8.840 8.648 8.840 1,997 +0.26(+3.01%)
Dec 26, 2018 8.222 8.636 8.204 8.582 4,760 -0.18(-2.05%)
Dec 24, 2018 8.978 8.978 8.546 8.762 16,829 -0.54(-5.81%)
Dec 21, 2018 9.452 9.452 9.302 9.302 2,999 -0.07(-0.77%)
Dec 20, 2018 9.374 9.374 9.374 9.374 718 -0.12(-1.28%)
Dec 19, 2018 9.380 9.578 9.380 9.496 4,185 +0.15(+1.57%)
Dec 18, 2018 9.272 9.470 9.272 9.349 7,228 -0.04(-0.46%)
Dec 17, 2018 9.530 9.536 9.296 9.392 3,874 +0.11(+1.16%)
Dec 14, 2018 9.212 9.386 9.212 9.284 6,165 -0.13(-1.39%)
Dec 13, 2018 9.440 9.488 9.415 9.415 4,155 +0.05(+0.56%)
Dec 12, 2018 9.410 9.410 9.284 9.363 1,969 +0.19(+2.06%)
Dec 11, 2018 9.062 9.254 9.062 9.174 2,979 +0.27(+3.01%)
Dec 10, 2018 9.398 9.398 8.516 8.906 24,477 -0.57(-6.02%)
Dec 07, 2018 9.122 9.500 9.122 9.476 11,663 +0.05(+0.57%)
Dec 06, 2018 9.452 9.500 9.110 9.422 55,044 -0.26(-2.73%)
Dec 04, 2018 9.794 10.00 9.579 9.686 74,144 +0.11(+1.12%)
Dec 03, 2018 9.552 9.783 9.407 9.579 55,963 +0.08(+0.85%)
Nov 30, 2018 9.487 9.654 9.208 9.498 33,820 +0.19(+2.08%)
Nov 29, 2018 9.321 9.762 9.021 9.304 15,693 +0.25(+2.73%)
Nov 28, 2018 9.014 9.095 8.944 9.057 10,976 +0.45(+5.19%)
Nov 27, 2018 8.556 8.755 8.556 8.610 8,185 +0.17(+1.98%)
Nov 26, 2018 8.621 8.621 8.443 8.443 1,917 +0.00(+0.00%)
Nov 23, 2018 8.443 8.443 8.443 8.443 185 +0.00(+0.00%)
Nov 21, 2018 8.443 8.443 8.443 0 -0.32(-3.68%)
Nov 20, 2018 8.766 8.766 8.766 8.766 224 +0.16(+1.81%)
Nov 19, 2018 8.610 8.610 8.610 8.610 509 +0.04(+0.50%)
Nov 16, 2018 8.363 8.567 8.363 8.567 743 -0.01(-0.06%)
Nov 15, 2018 8.573 8.573 8.573 8.573 862 -0.22(-2.45%)
Nov 14, 2018 8.804 8.804 8.788 8.788 7,267 -0.22(-2.39%)
Nov 13, 2018 9.003 9.003 9.003 9.003 11 +0.00(+0.00%)
Nov 12, 2018 9.175 9.681 8.868 9.003 10,848 +0.07(+0.78%)
Nov 09, 2018 8.976 9.617 8.933 8.933 1,300 -0.11(-1.25%)
Nov 08, 2018 8.949 9.132 8.949 9.046 7,208 +0.37(+4.22%)
Nov 07, 2018 8.529 8.888 8.529 8.680 2,322 +0.20(+2.35%)
Nov 06, 2018 8.341 8.481 8.341 8.481 1,640 +0.01(+0.06%)
Nov 05, 2018 8.659 8.659 8.395 8.476 14,150 -0.14(-1.62%)
Nov 02, 2018 8.917 8.917 8.616 8.616 4,459 -0.00(-0.00%)
Nov 01, 2018 8.675 8.675 8.616 8.616 668 +0.02(+0.24%)
Oct 31, 2018 8.595 8.595 8.595 8.595 468 +0.13(+1.52%)
Oct 30, 2018 8.467 8.467 8.467 8.467 503 -0.10(-1.17%)
Oct 29, 2018 8.578 8.578 8.567 8.567 468 +0.16(+1.86%)
Oct 26, 2018 8.411 8.411 8.411 8.411 371 -0.37(-4.24%)
Oct 25, 2018 8.609 8.783 8.609 8.783 923 +0.12(+1.38%)
Oct 24, 2018 8.842 8.842 8.664 8.664 721 -0.36(-4.00%)
Oct 23, 2018 9.025 9.025 9.025 9.025 33 +0.00(+0.00%)
Oct 22, 2018 9.023 9.025 8.906 9.025 1,020 -0.06(-0.65%)
Oct 19, 2018 9.084 9.084 9.084 9.084 743 +0.00(+0.00%)
Oct 18, 2018 9.148 9.148 9.084 9.084 2,675 +0.31(+3.49%)
Oct 17, 2018 8.777 8.777 8.777 8.777 483 -0.18(-2.04%)
Oct 16, 2018 9.095 9.095 8.863 8.960 4,554 +0.40(+4.72%)
Oct 15, 2018 8.556 8.556 8.556 8.556 1,566 -0.30(-3.40%)
Oct 12, 2018 8.879 8.879 8.664 8.858 3,716 +0.30(+3.52%)
Oct 11, 2018 8.556 8.556 8.556 8.556 3,454 -0.32(-3.64%)
Oct 10, 2018 8.879 8.879 8.879 8.879 18 +0.00(+0.00%)
Oct 09, 2018 8.879 8.879 8.879 8.879 83 +0.00(+0.00%)
Oct 08, 2018 8.928 9.105 8.874 8.879 3,467 -0.24(-2.65%)
Oct 05, 2018 9.224 9.224 9.116 9.121 2,229 -0.11(-1.22%)
Oct 04, 2018 9.202 9.245 9.057 9.234 3,857 +0.09(+0.94%)
Oct 03, 2018 8.949 9.202 8.949 9.148 2,958 +0.22(+2.41%)
Oct 02, 2018 9.310 9.310 8.933 8.933 3,350 -0.16(-1.78%)
Oct 01, 2018 9.132 9.205 9.069 9.095 3,103 -0.20(-2.20%)
Sep 28, 2018 9.509 9.509 9.299 9.299 5,574 -0.09(-0.97%)
Sep 27, 2018 9.633 9.708 9.364 9.390 13,870 -0.03(-0.29%)
Sep 26, 2018 9.525 9.751 9.159 9.417 7,252 -0.35(-3.58%)
Sep 25, 2018 9.783 9.783 9.767 9.767 1,826 +0.09(+0.90%)
Sep 24, 2018 9.576 9.756 9.576 9.680 3,120 +0.20(+2.12%)
Sep 21, 2018 9.464 9.479 9.464 9.479 557 +0.08(+0.89%)
Sep 20, 2018 9.423 9.660 9.396 9.396 6,446 +0.08(+0.86%)
Sep 19, 2018 9.536 9.536 9.316 9.316 6,979 +0.10(+1.12%)
Sep 18, 2018 9.164 9.315 9.164 9.213 3,716 -0.04(-0.47%)
Sep 17, 2018 9.337 9.358 9.224 9.256 7,449 +0.11(+1.18%)
Sep 14, 2018 9.025 9.164 9.025 9.148 4,459 +0.02(+0.18%)
Sep 13, 2018 9.014 9.191 8.979 9.132 3,731 +0.19(+2.11%)
Sep 12, 2018 8.944 8.944 8.944 8.944 577 +0.33(+3.81%)
Sep 11, 2018 8.616 8.616 8.616 8.616 219 +0.00(+0.00%)
Sep 10, 2018 8.616 8.616 8.616 8.616 1,447 +0.00(+0.00%)
Sep 07, 2018 8.616 8.616 8.616 8.616 743 -0.01(-0.06%)
Sep 06, 2018 8.642 8.642 8.621 8.621 616 -0.10(-1.11%)
Sep 05, 2018 8.836 8.836 8.718 8.718 1,323 +0.09(+1.00%)
Sep 04, 2018 8.616 8.871 8.610 8.632 8,300 +0.15(+1.78%)
Aug 31, 2018 8.481 8.481 8.481 0 +0.30(+3.68%)
Aug 30, 2018 8.610 8.610 8.180 8.180 3,480 -0.48(-5.59%)
Aug 29, 2018 8.664 8.664 8.664 8.664 1,380 +0.06(+0.75%)
Aug 28, 2018 8.660 8.664 8.519 8.599 2,826 +0.15(+1.72%)
Aug 27, 2018 8.449 8.534 7.749 8.454 7,853 -0.21(-2.42%)
Aug 24, 2018 8.664 8.664 8.664 8.664 185 +0.00(+0.00%)
Aug 23, 2018 8.476 8.702 8.449 8.664 2,781 +0.15(+1.71%)
Aug 22, 2018 8.368 8.519 8.368 8.519 4,281 +0.22(+2.59%)
Aug 21, 2018 8.303 8.303 33 +0.00(+0.00%)
Aug 20, 2018 8.287 8.395 8.287 8.303 2,859 +0.42(+5.32%)
Aug 17, 2018 7.884 7.884 7.884 7.884 185 -0.19(-2.33%)
Aug 16, 2018 8.072 8.072 8.072 8.072 360 -0.22(-2.60%)
Aug 15, 2018 8.223 8.287 7.808 8.287 3,959 +0.32(+4.05%)
Aug 14, 2018 7.964 7.964 7.964 7.964 185 +0.00(+0.00%)
Aug 13, 2018 7.749 7.964 7.749 7.964 2,237 -0.11(-1.33%)
Aug 08, 2018 8.072 8.072 8.072 0 -0.13(-1.54%)
Aug 07, 2018 8.199 8.199 26 +0.00(+0.00%)
Aug 06, 2018 8.287 8.287 8.199 8.199 2,904 -0.28(-3.33%)
Aug 03, 2018 8.481 8.481 8.481 8.481 185 +0.14(+1.68%)
Aug 02, 2018 8.126 8.346 8.126 8.341 957 +0.10(+1.17%)
Aug 01, 2018 8.244 8.244 18 +0.00(+0.00%)
Jul 31, 2018 8.244 8.244 8.244 8.244 553 -0.09(-1.03%)
Jul 30, 2018 8.422 8.610 8.330 8.330 3,712 +0.09(+1.11%)
Jul 27, 2018 8.164 8.239 8.164 8.239 557 -0.21(-2.48%)
Jul 25, 2018 8.449 8.449 8.449 0 +0.16(+1.95%)
Jul 24, 2018 8.567 8.567 8.287 8.287 2,835 -0.20(-2.41%)
Jul 23, 2018 8.693 8.693 8.492 8.492 468 +0.13(+1.61%)
Jul 20, 2018 8.357 8.357 8.357 8.357 196 +0.29(+3.56%)
Jul 19, 2018 8.147 8.254 8.070 8.070 1,640 -0.08(-0.96%)
Jul 18, 2018 8.034 8.148 8.034 8.148 3,084 +0.34(+4.35%)
Jul 17, 2018 8.336 8.336 7.808 7.808 763 -0.22(-2.71%)
Jul 16, 2018 8.158 8.158 7.978 8.026 1,440 +0.10(+1.25%)
Jul 12, 2018 7.927 7.927 7.927 109 +0.09(+1.17%)
Jul 11, 2018 7.808 8.169 7.808 7.835 4,812 +0.10(+1.25%)
Jul 10, 2018 8.131 8.131 7.738 7.738 2,328 -0.23(-2.84%)
Jul 09, 2018 8.024 8.072 7.964 7.964 1,614 -0.02(-0.27%)
Jul 06, 2018 8.067 8.156 7.986 7.986 2,438 -0.09(-1.07%)
Jul 05, 2018 8.072 8.072 8.072 8.072 1,023 +0.25(+3.14%)
Jul 03, 2018 7.826 7.826 7.826 0 +0.00(+0.02%)
Jul 02, 2018 8.045 8.051 7.776 7.825 6,141 -0.25(-3.07%)
Jun 29, 2018 8.207 8.207 8.072 8.072 3,991 -0.09(-1.12%)
Jun 28, 2018 8.417 8.417 8.164 8.164 9,850 -0.06(-0.78%)
Jun 27, 2018 8.115 8.486 8.072 8.228 8,352 +0.06(+0.72%)
Jun 26, 2018 8.357 8.357 8.169 8.169 2,562 -0.01(-0.16%)
Jun 25, 2018 8.207 8.287 8.182 8.182 3,958 -0.14(-1.65%)
Jun 22, 2018 8.320 8.320 8.320 8.320 377 +0.07(+0.85%)
Jun 21, 2018 8.260 8.363 8.139 8.250 6,533 -0.13(-1.57%)
Jun 20, 2018 8.325 8.381 8.266 8.381 5,480 +0.09(+1.09%)
Jun 19, 2018 8.250 8.391 8.153 8.291 31,688 -0.08(-0.92%)
Jun 18, 2018 8.513 8.513 8.248 8.368 6,847 -0.15(-1.71%)
Jun 15, 2018 8.341 8.513 8.314 8.513 7,228 -0.04(-0.44%)
Jun 14, 2018 8.621 8.621 8.551 8.551 7,737 -0.06(-0.69%)
Jun 13, 2018 8.513 8.610 8.406 8.610 5,976 +0.19(+2.30%)
Jun 12, 2018 8.852 8.879 8.373 8.416 2,337 -0.29(-3.28%)
Jun 11, 2018 8.772 8.772 8.698 8.702 12,444 +0.14(+1.68%)
Jun 08, 2018 8.567 8.583 8.451 8.558 6,375 +0.02(+0.21%)
Jun 06, 2018 8.540 8.540 8.540 11 +0.01(+0.06%)
Jun 05, 2018 8.745 8.745 8.535 8.535 1,750 +0.05(+0.57%)
Jun 04, 2018 8.486 8.486 8.486 8.486 196 +0.03(+0.38%)
Jun 01, 2018 8.556 8.556 8.454 8.454 912 -0.04(-0.51%)
May 30, 2018 8.497 8.497 8.497 85 -0.06(-0.69%)
May 29, 2018 8.320 8.556 8.314 8.556 4,530 +0.24(+2.85%)
May 25, 2018 8.320 8.320 8.320 0 -0.15(-1.78%)
May 24, 2018 8.460 8.470 8.460 8.470 551 -0.01(-0.13%)
May 23, 2018 8.616 8.664 8.465 8.481 2,603 +0.00(+0.00%)
May 22, 2018 8.443 8.610 8.365 8.481 5,056 +0.09(+1.03%)
May 21, 2018 8.395 8.395 8.395 8.395 280 -0.02(-0.19%)
May 18, 2018 8.427 8.438 8.411 8.411 4,225 -0.03(-0.38%)
May 17, 2018 8.282 8.466 8.282 8.443 2,285 +0.12(+1.49%)
May 16, 2018 8.287 8.320 8.287 8.320 24,350 -0.02(-0.26%)
May 15, 2018 8.277 8.341 8.277 8.341 14,568 -0.04(-0.51%)
May 14, 2018 8.266 8.384 8.266 8.384 5,684 +0.21(+2.57%)
May 11, 2018 8.422 8.422 8.174 8.174 7,442 +0.02(+0.26%)
May 10, 2018 8.260 8.260 8.153 8.153 886 -0.06(-0.72%)
May 09, 2018 8.233 8.233 8.180 8.212 1,531 -0.05(-0.59%)
May 08, 2018 8.061 8.260 8.061 8.260 2,861 +0.12(+1.52%)
May 07, 2018 8.363 8.363 8.137 8.137 618 -0.29(-3.39%)
May 04, 2018 8.395 8.422 8.395 8.422 743 +0.03(+0.32%)
May 03, 2018 8.664 8.664 8.395 8.395 1,300 +0.13(+1.63%)
May 02, 2018 8.476 8.476 8.260 8.260 2,947 -0.08(-0.97%)
May 01, 2018 8.298 8.341 8.260 8.341 1,891 +0.03(+0.39%)
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%)
Feb 01, 2018 9.911 10.19 9.762 10.19 49,766 +0.27(+2.71%)
Jan 31, 2018 9.801 9.918 9.801 9.918 1,838 +0.27(+2.79%)
Jan 30, 2018 9.463 9.649 9.463 9.649 4,285 -0.09(-0.89%)
Jan 29, 2018 9.484 9.735 9.451 9.735 3,208 +0.10(+1.00%)
Jan 26, 2018 9.639 9.639 9.639 9.639 448 +0.02(+0.21%)
Jan 25, 2018 9.901 9.901 9.469 9.619 15,109 +0.05(+0.52%)
Jan 24, 2018 9.635 9.689 9.569 9.569 6,157 -0.15(-1.54%)
Jan 23, 2018 9.719 9.719 9.719 9.719 1,453 +0.02(+0.16%)
Jan 22, 2018 9.698 9.703 9.698 9.703 2,452 +0.18(+1.94%)
Jan 17, 2018 9.519 9.519 9.519 430 +0.01(+0.14%)
Jan 16, 2018 9.692 9.725 9.467 9.506 11,142 -0.37(-3.73%)
Jan 12, 2018 9.875 9.875 9.875 0 -0.21(-2.08%)
Jan 11, 2018 9.934 10.08 9.821 10.08 12,764 +0.20(+2.05%)
Jan 10, 2018 9.692 10.05 9.526 9.881 31,741 +0.56(+6.03%)
Jan 09, 2018 9.459 9.831 9.303 9.320 79,141 +1.73(+22.76%)
Jan 08, 2018 7.569 7.592 7.432 7.592 6,118 -0.17(-2.14%)
Jan 05, 2018 7.675 7.961 7.507 7.758 14,323 +0.19(+2.50%)
Jan 04, 2018 7.625 7.642 7.442 7.569 8,177 +0.16(+2.15%)
Jan 03, 2018 7.419 7.472 7.313 7.409 3,909 +0.17(+2.34%)
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.