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 +0.06 (+0.26%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 3, 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 (%)
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.