Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	8.298	8.341	8.260	8.341	1,891	+0.03(+0.39%)
Apr 30, 2018	8.416	8.562	8.233	8.309	5,426	-0.09(-1.03%)
Apr 27, 2018	8.390	8.395	8.390	8.395	598	+0.15(+1.76%)
Apr 26, 2018	8.557	8.557	8.250	8.250	689	-0.19(-2.23%)
Apr 25, 2018	8.438	8.438	8.422	8.438	1,817	+0.01(+0.06%)
Apr 24, 2018	8.427	8.433	8.427	8.433	945	-0.05(-0.57%)
Apr 23, 2018	8.535	8.745	8.481	8.481	1,815	+0.13(+1.55%)
Apr 20, 2018	8.347	8.422	8.347	8.352	882	-0.08(-0.89%)
Apr 19, 2018	8.347	8.427	8.174	8.427	11,669	+0.08(+0.97%)
Apr 18, 2018	8.244	8.470	7.991	8.347	30,269	-0.08(-0.96%)
Apr 17, 2018	8.637	8.637	8.164	8.427	30,531	-0.21(-2.43%)
Apr 16, 2018	8.578	8.815	8.578	8.637	5,658	+0.13(+1.58%)
Apr 13, 2018	8.610	8.621	8.438	8.503	3,030	-0.08(-0.94%)
Apr 12, 2018	8.906	8.906	8.583	8.583	5,086	-0.04(-0.50%)
Apr 11, 2018	8.825	8.871	8.626	8.626	2,361	-0.81(-8.56%)
Apr 10, 2018	9.450	9.633	9.421	9.434	3,530	+0.02(+0.17%)
Apr 09, 2018	9.078	9.417	9.078	9.417	4,757	+0.75(+8.70%)
Apr 06, 2018	8.664	8.664	8.664	8.664	237	-0.16(-1.83%)
Apr 05, 2018	8.825	8.831	8.825	8.825	1,391	+0.05(+0.61%)
Apr 04, 2018	8.524	8.987	8.524	8.772	2,486	+0.13(+1.56%)
Apr 03, 2018	8.739	8.747	8.626	8.637	6,345	+0.10(+1.20%)
Apr 02, 2018	8.734	8.734	8.503	8.535	5,792	-0.21(-2.40%)
Mar 29, 2018		8.745	8.745	8.745	0	-0.25(-2.75%)
Mar 28, 2018	8.793	8.992	8.772	8.992	9,750	-0.14(-1.53%)
Mar 27, 2018	9.202	9.202	8.895	9.132	4,558	-0.17(-1.79%)
Mar 26, 2018	9.304	9.390	9.148	9.299	13,346	-0.52(-5.26%)
Mar 23, 2018	9.633	9.816	9.579	9.816	9,417	+0.00(+0.02%)
Mar 22, 2018	9.939	9.939	9.813	9.813	2,863	-0.13(-1.27%)
Mar 21, 2018	10.02	10.12	9.939	9.939	1,334	-0.09(-0.91%)
Mar 20, 2018	10.01	10.04	10.01	10.03	1,352	+0.13(+1.36%)
Mar 19, 2018	9.756	9.982	9.756	9.896	5,429	-0.01(-0.12%)
Mar 16, 2018	10.01	10.01	9.908	9.908	802	+0.10(+1.05%)
Mar 15, 2018	9.886	9.956	9.799	9.805	11,608	-0.06(-0.58%)
Mar 14, 2018	9.670	9.862	9.654	9.862	6,795	+0.14(+1.47%)
Mar 13, 2018	10.01	10.01	9.660	9.719	32,933	-0.19(-1.95%)
Mar 12, 2018	10.13	10.13	9.902	9.912	19,415	-0.21(-2.07%)
Mar 09, 2018	10.20	10.20	10.12	10.12	13,622	+0.06(+0.64%)
Mar 08, 2018	10.12	10.44	10.04	10.06	12,565	-0.06(-0.59%)
Mar 07, 2018		10.42	9.848	10.12	30,016	-0.61(-5.67%)
Mar 06, 2018	10.47	11.04	10.32	10.73	103,265	+0.26(+2.48%)
Mar 05, 2018	10.42	10.55	10.42	10.47	44,568	-0.04(-0.38%)
Mar 02, 2018	10.50	10.51	10.43	10.51	17,318	+0.29(+2.83%)
Mar 01, 2018	10.05	10.52	10.05	10.22	32,767	-0.17(-1.60%)
Feb 28, 2018	10.38	10.76	10.38	10.38	23,524	+0.08(+0.81%)
Feb 27, 2018	10.35	10.35	10.30	10.30	3,972	-0.19(-1.84%)
Feb 26, 2018	10.47	10.49	10.43	10.49	13,107	+0.09(+0.86%)
Feb 23, 2018	10.35	10.50	10.32	10.40	7,545	+0.05(+0.51%)
Feb 22, 2018	10.30	10.35	10.12	10.35	45,926	+0.37(+3.73%)
Feb 21, 2018	10.81	10.81	9.978	9.978	2,043	+0.00(+0.00%)
Feb 20, 2018	9.968	10.15	9.968	9.978	27,331	+0.10(+1.04%)
Feb 16, 2018		9.875	9.875	9.875	0	+0.19(+1.96%)
Feb 15, 2018	9.669	9.685	9.669	9.685	2,564	-0.03(-0.34%)
Feb 14, 2018	9.685	9.778	9.645	9.718	19,051	+0.25(+2.63%)
Feb 13, 2018	9.599	9.728	9.469	9.469	4,863	-0.03(-0.28%)
Feb 12, 2018	9.496	9.496	9.453	9.496	2,826	+0.07(+0.78%)
Feb 09, 2018	9.599	9.599	9.423	9.423	3,292	-0.18(-1.87%)
Feb 08, 2018	9.715	9.728	9.523	9.602	10,010	-0.32(-3.21%)
Feb 07, 2018	9.669	9.865	9.669	9.921	4,297	+0.29(+2.97%)
Feb 06, 2018	9.665	9.665	9.536	9.635	5,170	+0.00(+0.03%)
Feb 05, 2018		9.752	9.629	9.632	10,796	-0.34(-3.40%)
Feb 02, 2018	10.47	10.47	9.971	9.971	20,565	-0.22(-2.12%)
Feb 01, 2018	9.911	10.19	9.762	10.19	49,766	+0.27(+2.71%)
Jan 31, 2018	9.801	9.918	9.801	9.918	1,838	+0.27(+2.79%)
Jan 30, 2018	9.463	9.649	9.463	9.649	4,285	-0.09(-0.89%)
Jan 29, 2018	9.484	9.735	9.451	9.735	3,208	+0.10(+1.00%)
Jan 26, 2018	9.639	9.639	9.639	9.639	448	+0.02(+0.21%)
Jan 25, 2018	9.901	9.901	9.469	9.619	15,109	+0.05(+0.52%)
Jan 24, 2018	9.635	9.689	9.569	9.569	6,157	-0.15(-1.54%)
Jan 23, 2018	9.719	9.719	9.719	9.719	1,453	+0.02(+0.16%)
Jan 22, 2018	9.698	9.703	9.698	9.703	2,452	+0.18(+1.94%)
Jan 17, 2018		9.519	9.519	9.519	430	+0.01(+0.14%)
Jan 16, 2018	9.692	9.725	9.467	9.506	11,142	-0.37(-3.73%)
Jan 12, 2018		9.875	9.875	9.875	0	-0.21(-2.08%)
Jan 11, 2018	9.934	10.08	9.821	10.08	12,764	+0.20(+2.05%)
Jan 10, 2018	9.692	10.05	9.526	9.881	31,741	+0.56(+6.03%)
Jan 09, 2018	9.459	9.831	9.303	9.320	79,141	+1.73(+22.76%)
Jan 08, 2018	7.569	7.592	7.432	7.592	6,118	-0.17(-2.14%)
Jan 05, 2018	7.675	7.961	7.507	7.758	14,323	+0.19(+2.50%)
Jan 04, 2018	7.625	7.642	7.442	7.569	8,177	+0.16(+2.15%)
Jan 03, 2018	7.419	7.472	7.313	7.409	3,909	+0.17(+2.34%)
Jan 02, 2018	7.197	7.197	7.193	7.240	6,019	+0.05(+0.65%)
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%)
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%)
Aug 03, 2017				4.751	57	+0.28(+6.32%)
Jul 28, 2017		4.469	4.469	4.469	0	-0.18(-3.93%)
Jul 27, 2017	4.652	4.652	4.652	4.652	2,022	-0.05(-0.97%)
Jul 26, 2017	4.768	4.768	4.697	4.697	1,872	-0.19(-3.90%)
Jul 25, 2017	4.562	4.887	4.542	4.887	1,733	+0.28(+6.06%)
Jul 24, 2017	4.529	4.608	4.529	4.608	4,006	+0.27(+6.28%)
Jul 20, 2017		4.336	4.336	4.336	0	-0.11(-2.54%)
Jul 18, 2017		4.449	4.449	4.449	0	+0.03(+0.60%)
Jul 17, 2017	4.436	4.766	4.422	4.422	6,997	+0.00(+0.00%)
Jul 10, 2017				4.422	276	-0.06(-1.27%)
Jul 05, 2017		4.479	4.479	4.479	0	-0.01(-0.14%)

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.

Kenon Holdings Ltd (NY: KEN )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Kenon Holdings Ltd (NY: KEN )

Historical Prices

Sections

Services

Borger News-Herald