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 (%)
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%)
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.