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

Kenon Holdings Ltd (NY: KEN )

22.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Jul 02, 2018 8.045 8.051 7.776 7.825 6,141 -0.25(-3.07%)
Jun 29, 2018 8.207 8.207 8.072 8.072 3,991 -0.09(-1.12%)
Jun 28, 2018 8.417 8.417 8.164 8.164 9,850 -0.06(-0.78%)
Jun 27, 2018 8.115 8.486 8.072 8.228 8,352 +0.06(+0.72%)
Jun 26, 2018 8.357 8.357 8.169 8.169 2,562 -0.01(-0.16%)
Jun 25, 2018 8.207 8.287 8.182 8.182 3,958 -0.14(-1.65%)
Jun 22, 2018 8.320 8.320 8.320 8.320 377 +0.07(+0.85%)
Jun 21, 2018 8.260 8.363 8.139 8.250 6,533 -0.13(-1.57%)
Jun 20, 2018 8.325 8.381 8.266 8.381 5,480 +0.09(+1.09%)
Jun 19, 2018 8.250 8.391 8.153 8.291 31,688 -0.08(-0.92%)
Jun 18, 2018 8.513 8.513 8.248 8.368 6,847 -0.15(-1.71%)
Jun 15, 2018 8.341 8.513 8.314 8.513 7,228 -0.04(-0.44%)
Jun 14, 2018 8.621 8.621 8.551 8.551 7,737 -0.06(-0.69%)
Jun 13, 2018 8.513 8.610 8.406 8.610 5,976 +0.19(+2.30%)
Jun 12, 2018 8.852 8.879 8.373 8.416 2,337 -0.29(-3.28%)
Jun 11, 2018 8.772 8.772 8.698 8.702 12,444 +0.14(+1.68%)
Jun 08, 2018 8.567 8.583 8.451 8.558 6,375 +0.02(+0.21%)
Jun 06, 2018 8.540 8.540 8.540 11 +0.01(+0.06%)
Jun 05, 2018 8.745 8.745 8.535 8.535 1,750 +0.05(+0.57%)
Jun 04, 2018 8.486 8.486 8.486 8.486 196 +0.03(+0.38%)
Jun 01, 2018 8.556 8.556 8.454 8.454 912 -0.04(-0.51%)
May 30, 2018 8.497 8.497 8.497 85 -0.06(-0.69%)
May 29, 2018 8.320 8.556 8.314 8.556 4,530 +0.24(+2.85%)
May 25, 2018 8.320 8.320 8.320 0 -0.15(-1.78%)
May 24, 2018 8.460 8.470 8.460 8.470 551 -0.01(-0.13%)
May 23, 2018 8.616 8.664 8.465 8.481 2,603 +0.00(+0.00%)
May 22, 2018 8.443 8.610 8.365 8.481 5,056 +0.09(+1.03%)
May 21, 2018 8.395 8.395 8.395 8.395 280 -0.02(-0.19%)
May 18, 2018 8.427 8.438 8.411 8.411 4,225 -0.03(-0.38%)
May 17, 2018 8.282 8.466 8.282 8.443 2,285 +0.12(+1.49%)
May 16, 2018 8.287 8.320 8.287 8.320 24,350 -0.02(-0.26%)
May 15, 2018 8.277 8.341 8.277 8.341 14,568 -0.04(-0.51%)
May 14, 2018 8.266 8.384 8.266 8.384 5,684 +0.21(+2.57%)
May 11, 2018 8.422 8.422 8.174 8.174 7,442 +0.02(+0.26%)
May 10, 2018 8.260 8.260 8.153 8.153 886 -0.06(-0.72%)
May 09, 2018 8.233 8.233 8.180 8.212 1,531 -0.05(-0.59%)
May 08, 2018 8.061 8.260 8.061 8.260 2,861 +0.12(+1.52%)
May 07, 2018 8.363 8.363 8.137 8.137 618 -0.29(-3.39%)
May 04, 2018 8.395 8.422 8.395 8.422 743 +0.03(+0.32%)
May 03, 2018 8.664 8.664 8.395 8.395 1,300 +0.13(+1.63%)
May 02, 2018 8.476 8.476 8.260 8.260 2,947 -0.08(-0.97%)
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.