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

Kenon Holdings Ltd (NY: KEN )

23.26 +0.47 (+2.06%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.