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

Kenon Holdings Ltd (NY: KEN )

22.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jun 29, 2017 4.485 4.485 4.485 0 +0.20(+4.73%)
Jun 27, 2017 4.283 30 +0.01(+0.19%)
Jun 26, 2017 4.250 4.274 4.250 4.274 1,459 -0.14(-3.10%)
Jun 23, 2017 4.575 4.575 4.402 4.411 4,433 -0.12(-2.74%)
Jun 21, 2017 4.535 3 -0.04(-0.83%)
Jun 19, 2017 4.573 156 -0.08(-1.68%)
Jun 16, 2017 4.485 5.316 4.485 4.652 39,566 +0.37(+8.53%)
Jun 15, 2017 4.243 4.286 4.243 4.286 3,310 +0.08(+1.82%)
Jun 14, 2017 4.210 4.213 4.210 4.210 10,943 +0.04(+0.96%)
Jun 13, 2017 4.170 4.170 4.170 4.170 601 +0.02(+0.40%)
Jun 12, 2017 4.286 4.286 4.030 4.153 10,179 -0.30(-6.72%)
Jun 08, 2017 4.452 219 -0.00(-0.00%)
Jun 07, 2017 4.452 4.452 4.452 4.452 610 -0.03(-0.66%)
Jun 06, 2017 4.452 4.485 4.406 4.482 3,593 +0.14(+3.13%)
Jun 05, 2017 4.436 4.469 4.326 4.346 12,842 -0.11(-2.47%)
Jun 02, 2017 4.456 4.456 4.456 4.456 511 -0.03(-0.76%)
May 31, 2017 4.490 201 +0.00(+0.10%)
May 30, 2017 4.352 4.485 4.352 4.485 4,671 +0.21(+4.89%)
May 26, 2017 4.313 4.313 4.276 4.276 3,006 +0.00(+0.00%)
May 25, 2017 4.366 4.366 4.267 4.276 3,337 -0.03(-0.77%)
May 24, 2017 4.279 4.319 4.265 4.309 7,163 +0.06(+1.33%)
May 23, 2017 4.146 4.253 4.146 4.253 1,914 +0.24(+6.09%)
May 19, 2017 4.009 343 -0.01(-0.21%)
May 18, 2017 4.030 4.030 4.017 4.017 1,929 -0.07(-1.71%)
May 17, 2017 4.080 4.107 4.080 4.087 3,048 -0.02(-0.49%)
May 12, 2017 4.107 4.107 4.107 0 +0.02(+0.49%)
May 11, 2017 4.107 4.107 4.087 4.087 4,668 -0.02(-0.52%)
May 10, 2017 4.196 4.196 4.108 4.108 4,002 -0.09(-2.26%)
May 09, 2017 4.146 4.203 4.146 4.203 1,089 -0.02(-0.47%)
May 08, 2017 4.259 4.259 4.223 4.223 2,678 -0.00(-0.08%)
May 05, 2017 4.279 4.279 4.226 4.226 1,182 +0.07(+1.76%)
May 03, 2017 4.153 6 +0.12(+3.05%)
May 02, 2017 4.030 4.030 4.030 4.030 1,595 +0.01(+0.25%)
May 01, 2017 4.020 4.020 4.007 4.020 4,213 +0.03(+0.75%)
Apr 28, 2017 3.990 3.990 3.990 3.990 1,158 +0.00(+0.08%)
Apr 27, 2017 4.034 4.087 3.984 3.987 10,985 +0.07(+1.87%)
Apr 26, 2017 3.954 3.987 3.914 3.914 15,106 +0.09(+2.35%)
Apr 24, 2017 3.824 3.824 3.824 0 -0.01(-0.35%)
Apr 20, 2017 3.837 3.837 3.837 0 +0.05(+1.23%)
Apr 18, 2017 3.791 3.791 3.791 0 -0.05(-1.39%)
Apr 17, 2017 3.844 3.845 3.844 3.844 1,270 -0.05(-1.19%)
Apr 13, 2017 3.834 3.891 3.834 3.891 1,483 +0.05(+1.37%)
Apr 10, 2017 3.838 3.838 3.838 0 -0.16(-3.98%)
Apr 07, 2017 4.037 4.074 3.987 3.997 22,579 +0.01(+0.25%)
Apr 06, 2017 4.000 4.087 3.708 3.987 28,174 +0.27(+7.24%)
Apr 04, 2017 3.718 39 -0.10(-2.70%)
Apr 03, 2017 3.821 3.821 3.821 3.821 529 -0.03(-0.69%)
Mar 30, 2017 3.847 3.847 3.847 0 +0.02(+0.43%)
Mar 29, 2017 3.834 3.834 3.831 3.831 3,990 -0.12(-2.95%)
Mar 28, 2017 3.994 3.994 3.927 3.947 12,869 -0.11(-2.78%)
Mar 27, 2017 3.944 4.060 3.944 4.060 2,118 -0.03(-0.65%)
Mar 24, 2017 4.087 4.087 4.087 4.087 1,805 -0.01(-0.32%)
Mar 21, 2017 4.100 300 +0.07(+1.73%)
Mar 20, 2017 4.110 4.146 4.017 4.030 9,592 -0.13(-3.19%)
Mar 17, 2017 4.163 4.163 4.163 4.163 9,589 +0.02(+0.48%)
Mar 16, 2017 4.180 4.206 4.143 4.143 7,247 -0.08(-1.81%)
Mar 15, 2017 4.103 4.220 4.103 4.220 3,389 +0.09(+2.17%)
Mar 14, 2017 4.087 4.150 4.083 4.130 15,274 +0.06(+1.47%)
Mar 13, 2017 4.070 4.070 4.070 4.070 376 -0.01(-0.24%)
Mar 10, 2017 4.077 4.080 4.077 4.080 601 -0.01(-0.32%)
Mar 08, 2017 4.093 583 +0.01(+0.16%)
Mar 07, 2017 4.073 4.097 4.073 4.087 4,316 +0.10(+2.50%)
Mar 06, 2017 4.010 4.034 3.987 3.987 9,902 +0.07(+1.78%)
Mar 03, 2017 3.947 3.964 3.911 3.917 6,516 -0.06(-1.50%)
Mar 02, 2017 3.884 4.060 3.884 3.977 9,360 +0.09(+2.31%)
Mar 01, 2017 3.884 3.887 3.884 3.887 803 +0.06(+1.56%)
Feb 27, 2017 3.828 3.828 3.828 0 +0.06(+1.59%)
Feb 24, 2017 3.778 3.778 3.764 3.768 3,009 -0.07(-1.86%)
Feb 23, 2017 3.781 3.839 3.715 3.839 4,108 +0.13(+3.45%)
Feb 22, 2017 3.651 3.711 3.651 3.711 875 +0.04(+0.99%)
Feb 21, 2017 3.675 3.675 3.675 3.675 322 +0.09(+2.50%)
Feb 16, 2017 3.585 3.585 3.585 0 +0.03(+0.94%)
Feb 15, 2017 3.529 3.552 3.529 3.552 5,161 +0.02(+0.52%)
Feb 14, 2017 3.515 3.552 3.505 3.533 4,045 +0.11(+3.30%)
Feb 13, 2017 3.416 3.421 3.412 3.421 3,310 +0.03(+0.93%)
Feb 10, 2017 3.389 3.389 3.389 3.389 2,437 -0.05(-1.35%)
Feb 09, 2017 3.379 3.442 3.379 3.435 3,473 +0.07(+2.17%)
Feb 08, 2017 3.332 3.399 3.332 3.362 2,510 +0.03(+1.00%)
Feb 07, 2017 3.313 3.329 3.309 3.329 3,810 +0.00(+0.10%)
Feb 06, 2017 3.379 3.389 3.326 3.326 47,939 -0.26(-7.31%)
Feb 03, 2017 3.655 3.661 3.555 3.588 84,661 -0.12(-3.31%)
Feb 02, 2017 4.020 4.020 3.638 3.711 47,096 -0.48(-11.35%)
Feb 01, 2017 4.216 4.216 4.155 4.186 9,077 -0.11(-2.55%)
Jan 31, 2017 4.296 4.296 4.296 4.296 610 +0.09(+2.13%)
Jan 30, 2017 4.250 4.286 4.206 4.206 3,422 -0.10(-2.29%)
Jan 26, 2017 4.305 6 -0.05(-1.17%)
Jan 25, 2017 4.356 4.406 4.356 4.356 6,811 +0.05(+1.08%)
Jan 24, 2017 4.170 4.362 4.163 4.309 17,712 +0.27(+6.75%)
Jan 23, 2017 4.196 4.220 3.924 4.037 63,069 -0.05(-1.14%)
Jan 19, 2017 4.083 4.083 4.083 0 +0.27(+6.96%)
Jan 18, 2017 3.818 3.818 3.818 3.818 641 +0.17(+4.74%)
Jan 17, 2017 3.648 3.661 3.638 3.645 12,571 +0.07(+2.05%)
Jan 13, 2017 3.572 3.572 3.572 0 +0.01(+0.28%)
Jan 12, 2017 3.535 3.605 3.535 3.562 5,869 -0.01(-0.37%)
Jan 11, 2017 3.548 3.575 3.489 3.575 15,840 -0.01(-0.37%)
Jan 10, 2017 3.731 3.731 3.588 3.588 3,085 -0.08(-2.17%)
Jan 09, 2017 3.678 3.681 3.668 3.668 11,244 +0.04(+1.10%)
Jan 05, 2017 3.628 3.628 3.628 0 +0.01(+0.28%)
Jan 04, 2017 3.655 3.655 3.592 3.618 2,070 -0.11(-2.95%)
Jan 03, 2017 3.801 3.801 3.728 3.728 1,583 -0.14(-3.66%)
Dec 30, 2016 3.870 3.870 3.870 0 -0.02(-0.45%)
Dec 29, 2016 3.887 3.887 3.887 3.887 824 +0.05(+1.21%)
Dec 28, 2016 3.887 3.887 3.818 3.841 14,359 +0.04(+0.96%)
Dec 27, 2016 3.804 3.804 3.804 3.804 340 +0.05(+1.20%)
Dec 23, 2016 3.759 3.759 3.759 0 +0.05(+1.29%)
Dec 21, 2016 3.711 3.711 3.711 0 +0.11(+3.04%)
Dec 20, 2016 3.602 3.605 3.588 3.602 7,190 +0.05(+1.50%)
Dec 19, 2016 3.575 3.575 3.532 3.548 3,587 -0.02(-0.56%)
Dec 15, 2016 3.568 99 -0.03(-0.73%)
Dec 14, 2016 3.595 3.595 3.595 3.595 601 +0.09(+2.65%)
Dec 12, 2016 3.502 171 +0.04(+1.20%)
Dec 09, 2016 3.489 3.489 3.435 3.460 2,437 +0.00(+0.00%)
Dec 08, 2016 3.449 3.462 3.440 3.460 2,449 +0.12(+3.63%)
Dec 07, 2016 3.356 3.402 3.329 3.339 11,286 -0.09(-2.71%)
Dec 06, 2016 3.416 3.529 3.416 3.432 10,173 +0.12(+3.51%)
Dec 05, 2016 3.229 3.316 3.229 3.316 902 +0.28(+9.19%)
Dec 01, 2016 3.037 144 +0.11(+3.75%)
Nov 30, 2016 2.927 2.927 2.927 2.927 328 -0.11(-3.51%)
Nov 29, 2016 3.049 3.050 3.033 3.033 1,230 -0.06(-2.04%)
Nov 28, 2016 3.140 3.140 3.093 3.097 2,775 -0.13(-4.04%)
Nov 25, 2016 3.279 3.279 3.227 3.227 2,037 +0.03(+1.07%)
Nov 23, 2016 3.193 3.193 3.193 0 -0.13(-3.90%)
Nov 22, 2016 3.322 3.322 3.322 3.322 638 +0.00(+0.10%)
Nov 21, 2016 3.226 3.319 3.226 3.319 2,257 +0.13(+4.22%)
Nov 17, 2016 3.185 3.185 3.185 0 +0.08(+2.63%)
Nov 16, 2016 3.113 3.113 3.103 3.103 692 -0.06(-1.79%)
Nov 15, 2016 3.210 3.210 3.160 3.160 1,200 -0.01(-0.21%)
Nov 08, 2016 3.166 3 -0.10(-3.05%)
Nov 07, 2016 3.293 3.306 3.266 3.266 5,992 -0.03(-0.90%)
Nov 03, 2016 3.296 18 +0.04(+1.22%)
Nov 02, 2016 3.193 3.263 3.140 3.256 9,405 +0.03(+1.03%)
Nov 01, 2016 3.309 3.309 3.223 3.223 902 -0.06(-1.82%)
Oct 31, 2016 3.346 3.346 3.239 3.283 13,974 -0.09(-2.66%)
Oct 28, 2016 3.386 3.386 3.372 3.372 3,539 +0.06(+1.81%)
Oct 27, 2016 3.313 3.313 3.313 3.313 300 -0.10(-2.92%)
Oct 26, 2016 3.439 3.439 3.412 3.412 7,455 -0.03(-0.77%)
Oct 25, 2016 3.435 3.462 3.422 3.439 11,045 -0.07(-2.08%)
Oct 24, 2016 3.505 3.512 3.505 3.512 1,074 +0.02(+0.48%)
Oct 21, 2016 3.472 3.495 3.472 3.495 4,815 -0.01(-0.38%)
Oct 20, 2016 3.509 3.509 3.509 3.509 481 -0.11(-3.03%)
Oct 18, 2016 3.605 3.618 3.618 3.618 902 -0.07(-1.98%)
Oct 11, 2016 3.668 3.691 3.691 3.691 1,504 -0.07(-1.94%)
Oct 07, 2016 3.864 3.764 3.764 3.764 1,203 +0.01(+0.34%)
Oct 05, 2016 3.735 3.752 3.752 3.752 1,203 +0.04(+1.18%)
Oct 04, 2016 3.751 3.751 3.708 3.708 1,863 -0.07(-1.76%)
Oct 03, 2016 3.867 3.867 3.774 3.774 1,565 +0.02(+0.53%)
Sep 30, 2016 3.818 3.818 3.731 3.754 1,968 +0.05(+1.25%)
Sep 29, 2016 3.708 3.708 3.708 3.708 0 +0.00(+0.00%)
Sep 28, 2016 3.708 3.708 3.708 3.708 0 +0.00(+0.00%)
Sep 27, 2016 3.708 3.708 3.708 3.708 66 +0.00(+0.00%)
Sep 26, 2016 3.708 3.708 3.708 3.708 902 +0.04(+1.00%)
Sep 23, 2016 3.681 3.681 3.671 3.671 2,133 +0.02(+0.55%)
Sep 22, 2016 3.598 3.651 3.598 3.651 1,474 +0.14(+4.12%)
Sep 21, 2016 3.505 3.507 3.505 3.507 1,240 -0.05(-1.54%)
Sep 20, 2016 3.562 3.562 3.562 3.562 478 +0.03(+0.74%)
Sep 19, 2016 3.492 3.538 3.492 3.535 5,751 +0.36(+11.19%)
Sep 16, 2016 3.150 3.180 3.150 3.180 1,089 -0.05(-1.65%)
Sep 14, 2016 3.233 3.233 3.233 3.233 66 -0.04(-1.22%)
Sep 12, 2016 3.249 3.273 3.273 3.273 8,126 +0.08(+2.39%)
Sep 09, 2016 3.239 3.239 3.196 3.196 842 -0.13(-3.80%)
Sep 07, 2016 3.323 3.323 3.323 3.323 36 -0.06(-1.86%)
Sep 06, 2016 3.386 3.386 3.386 3.386 337 +0.01(+0.39%)
Sep 02, 2016 3.319 3.372 3.372 3.372 902 -0.05(-1.46%)
Sep 01, 2016 3.422 3.422 3.422 3.422 325 -0.04(-1.15%)
Aug 31, 2016 3.558 3.558 3.445 3.462 41,411 -0.11(-2.98%)
Aug 30, 2016 3.585 3.650 3.568 3.568 9,351 -0.05(-1.47%)
Aug 29, 2016 3.675 3.675 3.622 3.622 7,253 -0.33(-8.33%)
Aug 25, 2016 3.894 3.950 3.894 3.950 30 +0.13(+3.48%)
Aug 23, 2016 3.818 3.818 3.818 3.818 2,407 +0.00(+0.00%)
Aug 22, 2016 3.901 3.901 3.818 3.818 2,513 -0.18(-4.41%)
Aug 18, 2016 4.053 3.994 3.994 3.994 8,126 +0.01(+0.17%)
Aug 11, 2016 3.987 3.987 3.987 3.987 270 +0.07(+1.69%)
Aug 10, 2016 3.921 3.921 3.921 3.921 2,552 +0.00(+0.00%)
Aug 08, 2016 3.917 3.921 3.917 3.921 6 +0.05(+1.37%)
Aug 05, 2016 3.844 3.867 3.837 3.867 2,001 -0.09(-2.35%)
Aug 03, 2016 3.954 3.960 3.954 3.960 481 +0.11(+2.85%)
Aug 02, 2016 3.824 3.824 3.824 3.851 752 -0.09(-2.36%)
Aug 01, 2016 4.047 4.047 3.896 3.944 8,427 +0.01(+0.17%)
Jul 29, 2016 3.871 3.937 3.871 3.937 1,354 +0.09(+2.24%)
Jul 28, 2016 3.824 3.851 3.824 3.851 601 +0.07(+1.76%)
Jul 27, 2016 3.784 3.784 3.784 3.784 1,447 -0.02(-0.61%)
Jul 26, 2016 3.808 3.808 3.808 3.808 451 -0.05(-1.21%)
Jul 25, 2016 3.864 3.864 3.854 3.854 698 +0.06(+1.67%)
Jul 22, 2016 3.791 3.791 3.791 3.791 556 -0.03(-0.78%)
Jul 21, 2016 3.944 3.944 3.821 3.821 1,544 -0.04(-1.03%)
Jul 20, 2016 3.887 3.904 3.861 3.861 10,747 +0.14(+3.75%)
Jul 19, 2016 3.735 3.754 3.721 3.721 10,233 +0.17(+4.67%)
Jul 18, 2016 3.575 3.575 3.555 3.555 875 +0.07(+1.90%)
Jul 15, 2016 3.525 3.608 3.489 3.489 8,337 -0.09(-2.60%)
Jul 14, 2016 3.608 3.608 3.582 3.582 3,304 +0.02(+0.47%)
Jul 13, 2016 3.588 3.628 3.565 3.565 13,847 -0.02(-0.56%)
Jul 12, 2016 3.575 3.638 3.575 3.585 7,033 +0.13(+3.75%)
Jul 11, 2016 3.432 3.502 3.432 3.455 4,285 +0.14(+4.21%)
Jul 08, 2016 3.432 3.432 3.316 3.316 4,514 -0.02(-0.70%)
Jul 07, 2016 3.359 3.389 3.339 3.339 3,355 -0.05(-1.47%)
Jul 06, 2016 3.429 3.429 3.389 3.389 1,556 -0.02(-0.49%)
Jul 05, 2016 3.406 3.406 3.406 3.406 466 -0.05(-1.35%)
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.