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, 2017 5.738 5.824 5.738 5.796 3,921 -0.02(-0.32%)
Oct 30, 2017 5.814 5.814 5.814 5.814 1,203 +0.13(+2.34%)
Oct 27, 2017 5.642 5.681 5.575 5.681 3,340 +0.11(+1.91%)
Oct 26, 2017 5.575 5.575 5.575 5.575 1,363 +0.31(+5.87%)
Oct 25, 2017 5.452 5.452 5.206 5.266 5,733 -0.33(-5.93%)
Oct 23, 2017 5.598 5.598 5.598 186 +0.00(+0.00%)
Oct 20, 2017 5.598 5.598 5.598 5.598 1,206 +0.02(+0.39%)
Oct 16, 2017 5.577 5.577 5.577 180 -0.21(-3.64%)
Oct 11, 2017 5.788 5.788 5.788 12 +0.22(+4.00%)
Oct 10, 2017 5.565 5.565 5.565 5.565 589 -0.08(-1.36%)
Oct 04, 2017 5.642 5.642 5.642 300 +0.19(+3.54%)
Oct 03, 2017 5.544 5.578 5.416 5.449 3,912 -0.15(-2.67%)
Oct 02, 2017 5.598 5.598 5.598 5.598 1,649 +0.32(+6.11%)
Sep 29, 2017 5.399 5.501 5.276 5.276 3,662 -0.19(-3.52%)
Sep 28, 2017 5.474 5.751 5.469 5.469 5,598 -0.15(-2.66%)
Sep 27, 2017 5.618 5.618 5.618 5.618 1,246 -0.00(-0.06%)
Sep 26, 2017 5.748 5.751 5.615 5.622 3,551 +0.07(+1.20%)
Sep 22, 2017 5.555 150 -0.03(-0.48%)
Sep 21, 2017 5.748 5.748 5.582 5.582 3,897 +0.08(+1.51%)
Sep 20, 2017 5.648 5.648 5.499 5.499 2,332 -0.13(-2.39%)
Sep 19, 2017 5.681 5.681 5.633 5.633 1,920 -0.08(-1.37%)
Sep 18, 2017 5.711 5.711 5.711 5.711 604 +0.33(+6.11%)
Sep 15, 2017 5.371 5.382 5.371 5.382 680 -0.29(-5.08%)
Sep 14, 2017 5.565 5.681 5.565 5.671 7,223 +0.13(+2.26%)
Sep 13, 2017 5.545 5.545 5.545 5.545 872 +0.04(+0.66%)
Sep 12, 2017 5.482 5.540 5.482 5.509 3,894 -0.06(-1.01%)
Sep 11, 2017 5.499 5.605 5.499 5.565 2,320 +0.02(+0.42%)
Sep 08, 2017 5.784 5.784 5.542 5.542 6,064 -0.11(-1.88%)
Sep 07, 2017 5.698 5.748 5.648 5.648 1,565 +0.08(+1.37%)
Sep 06, 2017 5.319 5.572 5.250 5.572 17,315 +0.49(+9.61%)
Sep 05, 2017 5.083 5.083 5.083 5.083 4,276 +0.38(+8.01%)
Sep 01, 2017 4.677 4.677 4.677 4.706 1,896 -0.04(-0.82%)
Aug 30, 2017 4.745 93 +0.29(+6.51%)
Aug 29, 2017 4.455 4.455 4.455 4.455 349 -0.10(-2.09%)
Aug 28, 2017 4.382 4.727 4.316 4.551 10,835 +0.08(+1.68%)
Aug 21, 2017 4.475 4.475 4.475 0 -0.17(-3.58%)
Aug 17, 2017 4.642 6 -0.01(-0.14%)
Aug 15, 2017 4.648 111 -0.11(-2.25%)
Aug 14, 2017 4.479 4.784 4.479 4.755 11,668 +0.36(+8.10%)
Aug 11, 2017 4.326 4.402 4.326 4.399 4,713 -0.07(-1.63%)
Aug 09, 2017 4.472 3 -0.01(-0.22%)
Aug 08, 2017 4.652 4.652 4.372 4.482 4,942 -0.27(-5.66%)
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.