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 (%)
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%)
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.