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 (%)
Dec 29, 2017 7.193 7.193 7.193 0 +0.26(+3.79%)
Dec 28, 2017 6.608 7.203 6.599 6.931 1,724 -0.12(-1.70%)
Dec 27, 2017 7.034 7.050 7.034 7.050 1,899 +0.16(+2.31%)
Dec 26, 2017 7.077 7.077 6.891 6.891 5,426 -0.10(-1.36%)
Dec 22, 2017 6.944 6.986 6.911 6.986 3,295 +0.13(+1.87%)
Dec 21, 2017 6.987 7.044 6.858 6.858 3,208 +0.04(+0.58%)
Dec 20, 2017 6.811 6.824 6.811 6.818 2,675 +0.17(+2.55%)
Dec 18, 2017 6.648 6.648 6.648 3 +0.05(+0.70%)
Dec 15, 2017 6.602 6.602 6.602 6.602 316 -0.13(-1.88%)
Dec 13, 2017 6.728 6.728 6.728 445 -0.02(-0.25%)
Dec 12, 2017 6.811 6.811 6.745 6.745 11,157 +0.17(+2.58%)
Dec 11, 2017 6.575 6.645 6.575 6.575 1,673 -0.07(-1.05%)
Dec 08, 2017 6.479 6.645 6.479 6.645 3,012 +0.00(+0.00%)
Dec 07, 2017 6.496 6.645 6.496 6.645 4,535 -0.02(-0.25%)
Dec 06, 2017 6.662 6.662 6.662 6.662 1,173 +0.00(+0.00%)
Dec 05, 2017 6.828 6.828 6.662 6.662 5,029 -0.16(-2.29%)
Dec 04, 2017 6.828 6.828 6.721 6.818 11,792 +0.01(+0.10%)
Dec 01, 2017 6.861 6.861 6.805 6.811 9,763 +0.01(+0.20%)
Nov 30, 2017 6.861 6.868 6.798 6.798 11,753 -0.06(-0.92%)
Nov 29, 2017 6.778 6.884 6.778 6.861 23,897 +0.15(+2.28%)
Nov 28, 2017 6.761 6.778 6.698 6.708 24,469 +0.14(+2.18%)
Nov 27, 2017 6.738 6.808 6.512 6.565 36,746 +0.42(+6.81%)
Nov 24, 2017 6.147 6.147 6.147 6.147 376 +0.09(+1.45%)
Nov 22, 2017 6.147 6.147 5.947 6.059 53,787 -0.09(-1.43%)
Nov 21, 2017 6.003 6.147 6.003 6.147 19,644 +0.23(+3.93%)
Nov 20, 2017 5.922 5.922 5.914 5.914 4,514 +0.07(+1.14%)
Nov 17, 2017 5.814 5.848 5.728 5.848 5,604 +0.13(+2.33%)
Nov 15, 2017 5.715 5.715 5.715 0 -0.02(-0.29%)
Nov 13, 2017 5.731 5.731 5.731 9 -0.05(-0.78%)
Nov 10, 2017 5.777 5.777 5.777 5.777 334 -0.13(-2.21%)
Nov 09, 2017 6.000 6.000 5.824 5.907 10,329 -0.08(-1.39%)
Nov 08, 2017 5.844 6.496 5.844 5.990 8,683 +0.23(+3.92%)
Nov 06, 2017 5.765 5.765 5.765 150 +0.28(+5.15%)
Nov 03, 2017 5.898 5.898 5.482 5.482 1,625 -0.05(-0.84%)
Nov 02, 2017 5.781 5.781 5.515 5.529 2,802 -0.06(-1.13%)
Nov 01, 2017 5.662 5.665 5.592 5.592 5,417 -0.20(-3.52%)
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%)
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.