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 (%)
Dec 31, 2015 3.356 3.329 3.329 3.329 27,689 -0.04(-1.28%)
Dec 30, 2015 3.382 3.406 3.269 3.372 27,148 -0.02(-0.69%)
Dec 29, 2015 3.419 3.459 3.396 3.396 39,130 -0.06(-1.73%)
Dec 28, 2015 3.455 3.462 3.455 3.455 8,385 +0.23(+7.00%)
Dec 23, 2015 3.256 3.229 3.229 3.229 12,340 -0.01(-0.31%)
Dec 22, 2015 3.239 3.263 3.233 3.239 9,805 -0.02(-0.51%)
Dec 21, 2015 3.210 3.279 3.160 3.256 45,080 +0.04(+1.34%)
Dec 18, 2015 3.166 3.293 3.166 3.213 67,665 -0.05(-1.63%)
Dec 17, 2015 3.426 3.445 3.266 3.266 323,306 -0.14(-4.00%)
Dec 16, 2015 3.309 3.402 3.266 3.402 79,174 +0.03(+0.79%)
Dec 15, 2015 3.296 3.416 3.296 3.376 37,525 +0.02(+0.59%)
Dec 14, 2015 3.326 3.326 3.326 3.356 57,179 +0.01(+0.20%)
Dec 11, 2015 3.289 3.648 3.289 3.349 109,522 +0.14(+4.35%)
Dec 10, 2015 3.210 3.210 3.210 3.210 300 -0.03(-1.01%)
Dec 09, 2015 3.256 3.323 3.239 3.242 12,096 -0.21(-5.99%)
Dec 07, 2015 3.495 3.495 3.449 3.449 21 -0.04(-1.14%)
Dec 04, 2015 3.485 3.489 3.484 3.489 4,659 +0.00(+0.10%)
Dec 03, 2015 3.522 3.522 3.485 3.485 2,061 -0.13(-3.67%)
Dec 01, 2015 3.572 3.618 3.618 3.618 10,835 -0.06(-1.54%)
Nov 30, 2015 3.681 3.681 3.675 3.675 7,524 +0.01(+0.27%)
Nov 24, 2015 3.721 3.665 3.665 3.665 1,805 -0.11(-2.91%)
Nov 23, 2015 3.774 3.774 3.774 3.774 782 -0.06(-1.64%)
Nov 19, 2015 3.837 3.837 3.837 3.837 300 -0.04(-1.03%)
Nov 16, 2015 3.877 3.877 3.877 3.877 722 -0.08(-1.93%)
Nov 12, 2015 3.954 3.954 3.954 3.954 902 -0.00(-0.00%)
Nov 11, 2015 3.954 3.954 3.954 3.954 1,294 +0.13(+3.39%)
Nov 10, 2015 3.917 3.917 3.824 3.824 1,143 -0.16(-4.08%)
Nov 09, 2015 4.037 4.037 3.987 3.987 4,322 -0.17(-4.00%)
Nov 06, 2015 4.153 4.153 4.153 4.153 620 -0.10(-2.34%)
Nov 05, 2015 4.253 4.253 4.253 4.253 601 -0.07(-1.54%)
Oct 30, 2015 4.402 4.402 4.319 4.319 225 -0.07(-1.51%)
Oct 27, 2015 4.386 4.386 4.386 4.386 2,708 +0.04(+0.84%)
Oct 26, 2015 4.349 4.349 4.349 4.349 601 -0.14(-3.04%)
Oct 23, 2015 4.485 4.485 4.485 4.485 391 -0.10(-2.10%)
Oct 19, 2015 4.592 4.592 4.547 4.582 144 -0.29(-6.00%)
Oct 09, 2015 4.874 4.874 4.874 4.874 300 +0.14(+3.02%)
Oct 08, 2015 4.642 4.731 4.642 4.731 1,745 +0.26(+5.72%)
Oct 07, 2015 4.529 4.562 4.475 4.475 6,621 +0.07(+1.51%)
Oct 05, 2015 4.409 4.409 4.409 4.409 252 +0.12(+2.71%)
Oct 02, 2015 4.203 4.293 4.203 4.293 2,636 +0.08(+1.81%)
Oct 01, 2015 4.382 4.382 4.203 4.216 23,707 -0.17(-3.79%)
Sep 25, 2015 4.455 4.382 4.382 4.382 902 -0.08(-1.76%)
Sep 24, 2015 4.588 4.588 4.461 4.461 5,023 +0.02(+0.35%)
Sep 22, 2015 4.529 4.542 4.409 4.446 27 -0.12(-2.55%)
Sep 21, 2015 4.718 4.721 4.562 4.562 6,741 -0.16(-3.38%)
Sep 18, 2015 4.738 4.738 4.718 4.721 4,132 -0.12(-2.47%)
Sep 17, 2015 4.990 4.990 4.839 4.841 3,927 -0.21(-4.21%)
Sep 16, 2015 5.050 5.054 5.050 5.054 2,299 -0.02(-0.39%)
Sep 15, 2015 5.097 5.117 4.881 5.073 34,028 +0.38(+7.99%)
Sep 14, 2015 5.183 5.213 4.622 4.698 19,620 -0.42(-8.12%)
Sep 11, 2015 5.170 5.183 5.070 5.113 15,355 +0.01(+0.26%)
Sep 09, 2015 5.130 5.100 5.100 5.100 12,039 +0.09(+1.86%)
Sep 08, 2015 5.040 5.073 5.007 5.007 6,410 +0.32(+6.73%)
Sep 04, 2015 4.751 4.691 4.691 4.691 2,708 -0.15(-3.02%)
Sep 02, 2015 4.821 4.881 4.821 4.838 45 +0.14(+2.90%)
Aug 31, 2015 4.685 4.701 4.701 4.701 3,912 +0.08(+1.64%)
Aug 25, 2015 4.625 4.625 4.625 4.625 1,805 +0.00(+0.05%)
Aug 24, 2015 4.685 4.715 4.568 4.623 14,160 -0.31(-6.30%)
Aug 21, 2015 4.931 4.934 4.931 4.934 1,203 -0.15(-2.94%)
Aug 19, 2015 5.083 5.083 5.083 5.083 30 -0.15(-2.92%)
Aug 17, 2015 5.236 5.236 5.236 5.236 601 -0.07(-1.32%)
Aug 13, 2015 5.306 5.306 5.306 5.306 601 -0.04(-0.68%)
Aug 12, 2015 5.343 5.343 5.343 5.343 2,106 -0.13(-2.31%)
Aug 10, 2015 5.562 5.469 5.469 5.469 601 +0.07(+1.23%)
Aug 05, 2015 5.402 5.402 5.402 5.402 300 +0.26(+5.11%)
Jul 30, 2015 5.230 5.230 5.140 5.140 60 -0.21(-3.85%)
Jul 29, 2015 5.346 5.412 5.346 5.346 1,291 -0.22(-3.94%)
Jul 28, 2015 5.466 5.565 5.466 5.565 902 +0.13(+2.38%)
Jul 23, 2015 5.426 5.436 5.436 5.436 5,718 -0.05(-0.85%)
Jul 22, 2015 5.446 5.482 5.396 5.482 10,537 -0.11(-1.96%)
Jul 21, 2015 5.559 5.592 5.559 5.592 1,083 +0.14(+2.62%)
Jul 16, 2015 5.416 5.449 5.449 5.449 12,942 -1.50(-21.57%)
Jul 15, 2015 6.947 6.947 6.947 6.947 607 -0.03(-0.48%)
Jul 13, 2015 7.004 6.981 6.981 6.981 37,020 +0.00(+0.05%)
Jul 10, 2015 7.007 7.014 6.977 6.977 35,921 +0.00(+0.00%)
Jul 09, 2015 6.997 6.997 6.977 6.977 9,751 +0.20(+2.99%)
Jul 08, 2015 6.778 6.778 6.775 6.775 1,926 -0.24(-3.36%)
Jul 07, 2015 6.788 7.011 6.788 7.011 8,126 +0.07(+0.97%)
Jul 02, 2015 6.695 6.943 6.943 6.943 902 +0.14(+2.03%)
Jul 01, 2015 6.781 6.806 6.781 6.806 1,745 +0.19(+2.93%)
Jun 30, 2015 6.692 6.692 6.612 6.612 2,452 +0.00(+0.02%)
Jun 29, 2015 6.611 6.611 6.611 6.611 752 -0.14(-2.03%)
Jun 26, 2015 6.688 6.748 6.688 6.748 1,805 -0.06(-0.93%)
Jun 25, 2015 6.886 6.886 6.811 6.811 5,164 -0.07(-1.07%)
Jun 24, 2015 6.824 7.011 6.824 6.885 34,795 +0.49(+7.59%)
Jun 23, 2015 6.399 6.399 6.399 6.399 1,504 -0.23(-3.46%)
Jun 22, 2015 6.628 6.628 6.628 6.628 1,504 +0.05(+0.71%)
Jun 19, 2015 6.582 6.582 6.582 6.582 601 +0.01(+0.10%)
Jun 18, 2015 6.521 6.582 6.521 6.575 4,424 -0.08(-1.17%)
Jun 16, 2015 6.605 6.653 6.653 6.653 2,708 +0.05(+0.81%)
Jun 15, 2015 6.562 6.645 6.509 6.600 7,286 -0.58(-8.08%)
Jun 12, 2015 7.024 7.306 7.020 7.180 5,748 +0.10(+1.36%)
Jun 11, 2015 6.878 7.084 6.878 7.084 902 +0.16(+2.34%)
Jun 10, 2015 6.878 6.945 6.878 6.921 2,829 +0.28(+4.20%)
Jun 05, 2015 6.642 6.642 6.642 6.642 63 -0.17(-2.43%)
Jun 03, 2015 6.811 6.811 6.808 6.808 6 +0.02(+0.24%)
Jun 02, 2015 6.894 6.901 6.791 6.791 4,457 -0.32(-4.49%)
Jun 01, 2015 7.004 7.147 7.004 7.110 3,990 +0.19(+2.71%)
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%)
Mar 02, 2015 5.868 5.887 5.868 5.887 4,923 -0.16(-2.69%)
Feb 25, 2015 6.050 6.050 6.050 6.050 3 -0.01(-0.11%)
Feb 24, 2015 5.987 6.057 5.987 6.057 3,398 -0.07(-1.10%)
Feb 23, 2015 6.074 6.124 6.074 6.124 4,394 +0.06(+1.06%)
Feb 19, 2015 6.044 6.060 6.060 6.060 21,369 +0.02(+0.28%)
Feb 18, 2015 5.987 6.043 5.981 6.043 4,764 +0.09(+1.50%)
Feb 17, 2015 5.937 5.957 5.937 5.954 15,349 +0.16(+2.69%)
Feb 12, 2015 5.841 5.798 5.798 5.798 9,330 +0.12(+2.05%)
Feb 11, 2015 5.648 5.681 5.648 5.681 2,573 +0.16(+2.95%)
Feb 10, 2015 5.545 5.549 5.456 5.519 35,142 +0.08(+1.47%)
Feb 09, 2015 5.356 5.582 5.356 5.439 6,633 -0.04(-0.73%)
Feb 05, 2015 5.449 5.479 5.479 5.479 15,349 +0.16(+3.00%)
Feb 04, 2015 5.432 5.432 5.319 5.319 22,389 -0.16(-2.85%)
Feb 03, 2015 5.479 5.512 5.409 5.476 14,154 -0.04(-0.66%)
Feb 02, 2015 5.489 5.549 5.392 5.512 118,172 -0.14(-2.41%)
Jan 30, 2015 5.615 5.681 5.615 5.648 21,688 -0.06(-0.99%)
Jan 29, 2015 5.775 5.775 5.485 5.705 23,328 -0.06(-0.97%)
Jan 28, 2015 5.814 5.814 5.761 5.761 2,194 +0.09(+1.63%)
Jan 27, 2015 5.705 5.705 5.658 5.668 5,020 -0.08(-1.39%)
Jan 26, 2015 5.499 5.748 5.439 5.748 38,485 +0.33(+6.17%)
Jan 23, 2015 5.565 5.612 5.414 5.414 97,203 -0.23(-4.09%)
Jan 22, 2015 5.429 5.715 5.419 5.645 79,283 +0.25(+4.62%)
Jan 21, 2015 5.442 5.476 5.396 5.396 92,222 -0.22(-3.91%)
Jan 20, 2015 5.632 5.632 5.600 5.615 108,944 -0.09(-1.52%)
Jan 16, 2015 5.665 5.765 5.615 5.701 316,847 -0.05(-0.81%)
Jan 15, 2015 6.044 6.044 5.681 5.748 125,459 -0.58(-9.19%)
Jan 14, 2015 6.376 6.462 6.280 6.329 170,205 -0.28(-4.27%)
Jan 13, 2015 6.612 457,900 -0.37(-5.24%)
Jan 12, 2015 6.605 7.034 6.605 6.977 59,843 +0.79(+12.84%)
Jan 09, 2015 6.280 6.280 6.183 6.183 79,457 -0.10(-1.53%)
Jan 08, 2015 6.113 6.296 6.113 6.280 732,866 +0.23(+3.85%)
Jan 07, 2015 5.967 6.462 5.947 6.047 289,991 +0.14(+2.30%)
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.