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

Kenon Holdings Ltd (NY: KEN )

22.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2016 3.402 3.402 3.392 3.392 948 -0.04(-1.26%)
Jun 29, 2016 3.492 3.492 3.435 3.435 5,718 +0.05(+1.37%)
Jun 28, 2016 3.422 3.432 3.326 3.389 20,920 +0.07(+2.00%)
Jun 27, 2016 3.389 3.389 3.323 3.323 3,127 -0.13(-3.85%)
Jun 24, 2016 3.615 3.615 3.439 3.455 2,320 -0.17(-4.59%)
Jun 23, 2016 3.575 3.685 3.572 3.622 13,182 +0.15(+4.31%)
Jun 22, 2016 3.522 3.529 3.449 3.472 22,100 -0.12(-3.33%)
Jun 21, 2016 3.419 3.592 3.283 3.592 90,837 +0.22(+6.50%)
Jun 20, 2016 3.382 3.392 3.356 3.372 9,182 +0.09(+2.73%)
Jun 17, 2016 3.283 3.283 3.283 3.283 451 +0.01(+0.30%)
Jun 16, 2016 3.332 3.332 3.233 3.273 2,708 +0.03(+1.03%)
Jun 15, 2016 3.249 3.276 3.239 3.239 4,430 +0.06(+1.88%)
Jun 14, 2016 3.233 3.233 3.180 3.180 13,546 -0.14(-4.30%)
Jun 13, 2016 3.366 3.369 3.323 3.323 963 +0.00(+0.00%)
Jun 10, 2016 3.323 3.323 3.323 3.323 842 -0.03(-0.99%)
Jun 09, 2016 3.356 3.356 3.356 3.356 300 +0.03(+1.00%)
Jun 08, 2016 3.259 3.382 3.259 3.323 22,765 +0.03(+1.01%)
Jun 07, 2016 3.366 3.366 3.289 3.289 1,531 -0.02(-0.50%)
Jun 06, 2016 3.243 3.442 3.243 3.306 8,195 +0.12(+3.65%)
Jun 03, 2016 3.123 3.190 3.123 3.190 2,799 +0.05(+1.69%)
Jun 02, 2016 3.170 3.170 3.136 3.136 5,598 -0.02(-0.63%)
Jun 01, 2016 3.156 3.156 3.156 3.156 695 +0.02(+0.53%)
May 31, 2016 3.081 3.140 3.080 3.140 4,255 +0.07(+2.16%)
May 27, 2016 3.140 3.073 3.073 3.073 601 -0.05(-1.45%)
May 26, 2016 3.120 3.123 3.093 3.119 4,484 -0.09(-2.73%)
May 25, 2016 3.153 3.206 3.140 3.206 7,325 +0.15(+4.99%)
May 24, 2016 3.054 3.054 3.054 3.054 601 +0.03(+1.11%)
May 23, 2016 3.087 3.087 3.020 3.020 3,413 -0.07(-2.26%)
May 20, 2016 3.070 3.090 3.007 3.090 65,372 -0.03(-1.06%)
May 19, 2016 2.990 3.123 2.960 3.123 56,941 +0.10(+3.18%)
May 18, 2016 3.083 3.120 2.974 3.027 9,941 -0.18(-5.69%)
May 17, 2016 3.140 3.210 3.123 3.210 10,651 -0.08(-2.39%)
May 16, 2016 3.289 3.289 3.226 3.288 3,765 +0.02(+0.47%)
May 13, 2016 3.273 3.273 3.273 3.273 1,456 -0.03(-0.81%)
May 12, 2016 3.308 3.329 3.299 3.299 6,043 -0.01(-0.30%)
May 10, 2016 3.319 3.326 3.273 3.309 18 +0.00(+0.05%)
May 09, 2016 3.369 3.369 3.306 3.308 12,014 -0.15(-4.28%)
May 06, 2016 3.392 3.472 3.359 3.455 27,849 +0.11(+3.38%)
May 05, 2016 3.339 3.379 3.326 3.342 4,057 +0.24(+7.59%)
May 04, 2016 3.053 3.206 3.053 3.107 15,060 +0.15(+5.17%)
May 03, 2016 2.907 2.954 2.907 2.954 2,395 +0.02(+0.68%)
May 02, 2016 2.924 2.974 2.924 2.934 4,957 +0.00(+0.00%)
Apr 29, 2016 2.937 2.937 2.934 2.934 8,355 -0.00(-0.11%)
Apr 28, 2016 3.073 3.073 2.930 2.937 25,944 -0.05(-1.67%)
Apr 27, 2016 2.927 2.987 2.927 2.987 25,850 -0.06(-1.86%)
Apr 26, 2016 3.040 3.190 2.944 3.043 156,179 +0.02(+0.55%)
Apr 25, 2016 3.014 3.120 3.004 3.027 33,068 +0.50(+19.55%)
Apr 22, 2016 2.528 2.565 2.359 2.532 61,239 -0.05(-1.80%)
Apr 21, 2016 2.565 2.608 2.565 2.578 3,882 +0.08(+3.05%)
Apr 20, 2016 2.492 2.535 2.455 2.502 7,870 +0.01(+0.40%)
Apr 19, 2016 2.508 2.508 2.492 2.492 1,805 -0.00(-0.13%)
Apr 18, 2016 2.469 2.495 2.469 2.495 1,565 +0.04(+1.49%)
Apr 15, 2016 2.469 2.469 2.459 2.459 1,206 -0.02(-0.94%)
Apr 14, 2016 2.489 2.489 2.482 2.482 1,504 +0.01(+0.27%)
Apr 13, 2016 2.492 2.492 2.475 2.475 2,203 +0.01(+0.54%)
Apr 12, 2016 2.558 2.558 2.449 2.462 10,191 -0.08(-3.26%)
Apr 11, 2016 2.582 2.582 2.545 2.545 6,230 -0.09(-3.29%)
Apr 08, 2016 2.648 2.648 2.615 2.632 3,361 -0.04(-1.61%)
Apr 07, 2016 2.675 2.675 2.675 2.675 547 +0.01(+0.37%)
Apr 06, 2016 2.628 2.665 2.628 2.665 7,343 +0.06(+2.43%)
Apr 05, 2016 2.602 2.602 2.602 2.602 2,979 -0.04(-1.51%)
Apr 04, 2016 2.645 2.645 2.611 2.641 9,480 +0.02(+0.63%)
Apr 01, 2016 2.665 2.665 2.625 2.625 8,758 -0.02(-0.63%)
Mar 31, 2016 2.638 2.641 2.638 2.641 1,363 +0.03(+1.02%)
Mar 30, 2016 2.635 2.648 2.615 2.615 3,358 +0.03(+1.29%)
Mar 29, 2016 2.605 2.608 2.582 2.582 6,495 -0.02(-0.64%)
Mar 28, 2016 2.572 2.621 2.572 2.598 3,909 +0.11(+4.41%)
Mar 23, 2016 2.522 2.489 2.489 2.489 1,805 -0.04(-1.71%)
Mar 22, 2016 2.558 2.558 2.532 2.532 2,139 -0.04(-1.55%)
Mar 21, 2016 2.572 2.572 2.572 2.572 996 +0.01(+0.26%)
Mar 17, 2016 2.535 2.565 2.565 2.565 6,922 +0.04(+1.58%)
Mar 16, 2016 2.525 2.525 2.525 2.525 4,424 +0.05(+1.88%)
Mar 15, 2016 2.552 2.552 2.472 2.479 18,684 -0.09(-3.48%)
Mar 14, 2016 2.568 2.568 2.568 2.568 704 -0.02(-0.90%)
Mar 11, 2016 2.568 2.619 2.568 2.591 7,545 +0.02(+0.89%)
Mar 10, 2016 2.568 2.568 2.568 2.568 3,009 -0.03(-1.02%)
Mar 09, 2016 2.595 2.595 2.595 2.595 1,336 +0.00(+0.00%)
Mar 04, 2016 2.598 2.595 2.595 2.595 1,203 -0.06(-2.13%)
Mar 03, 2016 2.651 2.651 2.651 2.651 541 +0.00(+0.00%)
Mar 02, 2016 2.673 2.678 2.651 2.651 3,355 -0.01(-0.25%)
Mar 01, 2016 2.705 2.708 2.658 2.658 1,468 -0.01(-0.25%)
Feb 29, 2016 2.741 2.741 2.665 2.665 3,581 -0.14(-5.09%)
Feb 24, 2016 2.814 2.808 2.808 2.808 2,708 -0.02(-0.59%)
Feb 23, 2016 2.914 2.914 2.824 2.824 7,066 -0.05(-1.73%)
Feb 22, 2016 2.894 2.894 2.861 2.874 2,510 +0.06(+2.25%)
Feb 19, 2016 2.811 2.811 2.811 2.811 463 +0.03(+1.20%)
Feb 18, 2016 2.817 2.831 2.778 2.778 25,908 -0.00(-0.12%)
Feb 16, 2016 2.748 2.907 2.741 2.781 589 +0.09(+3.46%)
Feb 11, 2016 2.714 2.688 2.688 2.688 1,203 -0.08(-3.00%)
Feb 10, 2016 2.774 2.774 2.768 2.771 3,373 +0.03(+1.09%)
Feb 09, 2016 2.784 2.784 2.741 2.741 1,920 -0.07(-2.60%)
Feb 05, 2016 2.831 2.831 2.814 2.814 346 -0.05(-1.63%)
Feb 04, 2016 2.907 2.911 2.857 2.861 9,444 -0.09(-2.93%)
Feb 03, 2016 2.940 2.947 2.940 2.947 2,471 +0.02(+0.57%)
Feb 02, 2016 2.930 2.930 2.930 2.930 559 +0.01(+0.46%)
Feb 01, 2016 2.987 2.987 2.911 2.917 2,016 -0.14(-4.57%)
Jan 29, 2016 3.016 3.057 3.016 3.057 6,022 +0.04(+1.43%)
Jan 28, 2016 3.004 3.014 3.004 3.014 7,593 +0.06(+2.02%)
Jan 27, 2016 2.954 2.954 2.954 2.954 300 +0.00(+0.00%)
Jan 26, 2016 2.954 2.954 2.954 2.954 1,125 +0.00(+0.00%)
Jan 25, 2016 2.994 2.994 2.944 2.954 4,150 -0.05(-1.55%)
Jan 22, 2016 3.017 3.047 2.997 3.000 4,267 +0.11(+3.79%)
Jan 21, 2016 2.891 2.891 2.891 2.891 568 -0.10(-3.44%)
Jan 20, 2016 2.924 2.994 2.924 2.994 3,873 -0.03(-0.99%)
Jan 15, 2016 2.980 3.023 2.980 3.023 505 +0.03(+0.89%)
Jan 14, 2016 3.004 3.040 2.990 2.997 13,158 -0.07(-2.28%)
Jan 13, 2016 3.027 3.067 3.027 3.067 1,706 -0.03(-0.97%)
Jan 12, 2016 3.077 3.107 3.077 3.097 3,671 -0.00(-0.11%)
Jan 11, 2016 3.176 3.176 3.100 3.100 9,965 +0.03(+0.86%)
Jan 08, 2016 3.249 3.249 3.073 3.073 2,720 -0.08(-2.63%)
Jan 07, 2016 3.193 3.193 3.113 3.156 3,656 -0.10(-3.06%)
Jan 05, 2016 3.293 3.256 3.256 3.256 902 +0.01(+0.31%)
Jan 04, 2016 3.266 3.269 3.236 3.246 16,622 -0.08(-2.49%)
Dec 31, 2015 3.356 3.329 3.329 3.329 27,689 -0.04(-1.28%)
Dec 30, 2015 3.382 3.406 3.269 3.372 27,148 -0.02(-0.69%)
Dec 29, 2015 3.419 3.459 3.396 3.396 39,130 -0.06(-1.73%)
Dec 28, 2015 3.455 3.462 3.455 3.455 8,385 +0.23(+7.00%)
Dec 23, 2015 3.256 3.229 3.229 3.229 12,340 -0.01(-0.31%)
Dec 22, 2015 3.239 3.263 3.233 3.239 9,805 -0.02(-0.51%)
Dec 21, 2015 3.210 3.279 3.160 3.256 45,080 +0.04(+1.34%)
Dec 18, 2015 3.166 3.293 3.166 3.213 67,665 -0.05(-1.63%)
Dec 17, 2015 3.426 3.445 3.266 3.266 323,306 -0.14(-4.00%)
Dec 16, 2015 3.309 3.402 3.266 3.402 79,174 +0.03(+0.79%)
Dec 15, 2015 3.296 3.416 3.296 3.376 37,525 +0.02(+0.59%)
Dec 14, 2015 3.326 3.326 3.326 3.356 57,179 +0.01(+0.20%)
Dec 11, 2015 3.289 3.648 3.289 3.349 109,522 +0.14(+4.35%)
Dec 10, 2015 3.210 3.210 3.210 3.210 300 -0.03(-1.01%)
Dec 09, 2015 3.256 3.323 3.239 3.242 12,096 -0.21(-5.99%)
Dec 07, 2015 3.495 3.495 3.449 3.449 21 -0.04(-1.14%)
Dec 04, 2015 3.485 3.489 3.484 3.489 4,659 +0.00(+0.10%)
Dec 03, 2015 3.522 3.522 3.485 3.485 2,061 -0.13(-3.67%)
Dec 01, 2015 3.572 3.618 3.618 3.618 10,835 -0.06(-1.54%)
Nov 30, 2015 3.681 3.681 3.675 3.675 7,524 +0.01(+0.27%)
Nov 24, 2015 3.721 3.665 3.665 3.665 1,805 -0.11(-2.91%)
Nov 23, 2015 3.774 3.774 3.774 3.774 782 -0.06(-1.64%)
Nov 19, 2015 3.837 3.837 3.837 3.837 300 -0.04(-1.03%)
Nov 16, 2015 3.877 3.877 3.877 3.877 722 -0.08(-1.93%)
Nov 12, 2015 3.954 3.954 3.954 3.954 902 -0.00(-0.00%)
Nov 11, 2015 3.954 3.954 3.954 3.954 1,294 +0.13(+3.39%)
Nov 10, 2015 3.917 3.917 3.824 3.824 1,143 -0.16(-4.08%)
Nov 09, 2015 4.037 4.037 3.987 3.987 4,322 -0.17(-4.00%)
Nov 06, 2015 4.153 4.153 4.153 4.153 620 -0.10(-2.34%)
Nov 05, 2015 4.253 4.253 4.253 4.253 601 -0.07(-1.54%)
Oct 30, 2015 4.402 4.402 4.319 4.319 225 -0.07(-1.51%)
Oct 27, 2015 4.386 4.386 4.386 4.386 2,708 +0.04(+0.84%)
Oct 26, 2015 4.349 4.349 4.349 4.349 601 -0.14(-3.04%)
Oct 23, 2015 4.485 4.485 4.485 4.485 391 -0.10(-2.10%)
Oct 19, 2015 4.592 4.592 4.547 4.582 144 -0.29(-6.00%)
Oct 09, 2015 4.874 4.874 4.874 4.874 300 +0.14(+3.02%)
Oct 08, 2015 4.642 4.731 4.642 4.731 1,745 +0.26(+5.72%)
Oct 07, 2015 4.529 4.562 4.475 4.475 6,621 +0.07(+1.51%)
Oct 05, 2015 4.409 4.409 4.409 4.409 252 +0.12(+2.71%)
Oct 02, 2015 4.203 4.293 4.203 4.293 2,636 +0.08(+1.81%)
Oct 01, 2015 4.382 4.382 4.203 4.216 23,707 -0.17(-3.79%)
Sep 25, 2015 4.455 4.382 4.382 4.382 902 -0.08(-1.76%)
Sep 24, 2015 4.588 4.588 4.461 4.461 5,023 +0.02(+0.35%)
Sep 22, 2015 4.529 4.542 4.409 4.446 27 -0.12(-2.55%)
Sep 21, 2015 4.718 4.721 4.562 4.562 6,741 -0.16(-3.38%)
Sep 18, 2015 4.738 4.738 4.718 4.721 4,132 -0.12(-2.47%)
Sep 17, 2015 4.990 4.990 4.839 4.841 3,927 -0.21(-4.21%)
Sep 16, 2015 5.050 5.054 5.050 5.054 2,299 -0.02(-0.39%)
Sep 15, 2015 5.097 5.117 4.881 5.073 34,028 +0.38(+7.99%)
Sep 14, 2015 5.183 5.213 4.622 4.698 19,620 -0.42(-8.12%)
Sep 11, 2015 5.170 5.183 5.070 5.113 15,355 +0.01(+0.26%)
Sep 09, 2015 5.130 5.100 5.100 5.100 12,039 +0.09(+1.86%)
Sep 08, 2015 5.040 5.073 5.007 5.007 6,410 +0.32(+6.73%)
Sep 04, 2015 4.751 4.691 4.691 4.691 2,708 -0.15(-3.02%)
Sep 02, 2015 4.821 4.881 4.821 4.838 45 +0.14(+2.90%)
Aug 31, 2015 4.685 4.701 4.701 4.701 3,912 +0.08(+1.64%)
Aug 25, 2015 4.625 4.625 4.625 4.625 1,805 +0.00(+0.05%)
Aug 24, 2015 4.685 4.715 4.568 4.623 14,160 -0.31(-6.30%)
Aug 21, 2015 4.931 4.934 4.931 4.934 1,203 -0.15(-2.94%)
Aug 19, 2015 5.083 5.083 5.083 5.083 30 -0.15(-2.92%)
Aug 17, 2015 5.236 5.236 5.236 5.236 601 -0.07(-1.32%)
Aug 13, 2015 5.306 5.306 5.306 5.306 601 -0.04(-0.68%)
Aug 12, 2015 5.343 5.343 5.343 5.343 2,106 -0.13(-2.31%)
Aug 10, 2015 5.562 5.469 5.469 5.469 601 +0.07(+1.23%)
Aug 05, 2015 5.402 5.402 5.402 5.402 300 +0.26(+5.11%)
Jul 30, 2015 5.230 5.230 5.140 5.140 60 -0.21(-3.85%)
Jul 29, 2015 5.346 5.412 5.346 5.346 1,291 -0.22(-3.94%)
Jul 28, 2015 5.466 5.565 5.466 5.565 902 +0.13(+2.38%)
Jul 23, 2015 5.426 5.436 5.436 5.436 5,718 -0.05(-0.85%)
Jul 22, 2015 5.446 5.482 5.396 5.482 10,537 -0.11(-1.96%)
Jul 21, 2015 5.559 5.592 5.559 5.592 1,083 +0.14(+2.62%)
Jul 16, 2015 5.416 5.449 5.449 5.449 12,942 -1.50(-21.57%)
Jul 15, 2015 6.947 6.947 6.947 6.947 607 -0.03(-0.48%)
Jul 13, 2015 7.004 6.981 6.981 6.981 37,020 +0.00(+0.05%)
Jul 10, 2015 7.007 7.014 6.977 6.977 35,921 +0.00(+0.00%)
Jul 09, 2015 6.997 6.997 6.977 6.977 9,751 +0.20(+2.99%)
Jul 08, 2015 6.778 6.778 6.775 6.775 1,926 -0.24(-3.36%)
Jul 07, 2015 6.788 7.011 6.788 7.011 8,126 +0.07(+0.97%)
Jul 02, 2015 6.695 6.943 6.943 6.943 902 +0.14(+2.03%)
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.