Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	8.595	8.595	8.595	8.595	468	+0.13(+1.52%)
Oct 30, 2018	8.467	8.467	8.467	8.467	503	-0.10(-1.17%)
Oct 29, 2018	8.578	8.578	8.567	8.567	468	+0.16(+1.86%)
Oct 26, 2018	8.411	8.411	8.411	8.411	371	-0.37(-4.24%)
Oct 25, 2018	8.609	8.783	8.609	8.783	923	+0.12(+1.38%)
Oct 24, 2018	8.842	8.842	8.664	8.664	721	-0.36(-4.00%)
Oct 23, 2018	9.025	9.025	9.025	9.025	33	+0.00(+0.00%)
Oct 22, 2018	9.023	9.025	8.906	9.025	1,020	-0.06(-0.65%)
Oct 19, 2018	9.084	9.084	9.084	9.084	743	+0.00(+0.00%)
Oct 18, 2018	9.148	9.148	9.084	9.084	2,675	+0.31(+3.49%)
Oct 17, 2018	8.777	8.777	8.777	8.777	483	-0.18(-2.04%)
Oct 16, 2018	9.095	9.095	8.863	8.960	4,554	+0.40(+4.72%)
Oct 15, 2018	8.556	8.556	8.556	8.556	1,566	-0.30(-3.40%)
Oct 12, 2018	8.879	8.879	8.664	8.858	3,716	+0.30(+3.52%)
Oct 11, 2018	8.556	8.556	8.556	8.556	3,454	-0.32(-3.64%)
Oct 10, 2018	8.879	8.879	8.879	8.879	18	+0.00(+0.00%)
Oct 09, 2018	8.879	8.879	8.879	8.879	83	+0.00(+0.00%)
Oct 08, 2018	8.928	9.105	8.874	8.879	3,467	-0.24(-2.65%)
Oct 05, 2018	9.224	9.224	9.116	9.121	2,229	-0.11(-1.22%)
Oct 04, 2018	9.202	9.245	9.057	9.234	3,857	+0.09(+0.94%)
Oct 03, 2018	8.949	9.202	8.949	9.148	2,958	+0.22(+2.41%)
Oct 02, 2018	9.310	9.310	8.933	8.933	3,350	-0.16(-1.78%)
Oct 01, 2018	9.132	9.205	9.069	9.095	3,103	-0.20(-2.20%)
Sep 28, 2018	9.509	9.509	9.299	9.299	5,574	-0.09(-0.97%)
Sep 27, 2018	9.633	9.708	9.364	9.390	13,870	-0.03(-0.29%)
Sep 26, 2018	9.525	9.751	9.159	9.417	7,252	-0.35(-3.58%)
Sep 25, 2018	9.783	9.783	9.767	9.767	1,826	+0.09(+0.90%)
Sep 24, 2018	9.576	9.756	9.576	9.680	3,120	+0.20(+2.12%)
Sep 21, 2018	9.464	9.479	9.464	9.479	557	+0.08(+0.89%)
Sep 20, 2018	9.423	9.660	9.396	9.396	6,446	+0.08(+0.86%)
Sep 19, 2018	9.536	9.536	9.316	9.316	6,979	+0.10(+1.12%)
Sep 18, 2018	9.164	9.315	9.164	9.213	3,716	-0.04(-0.47%)
Sep 17, 2018	9.337	9.358	9.224	9.256	7,449	+0.11(+1.18%)
Sep 14, 2018	9.025	9.164	9.025	9.148	4,459	+0.02(+0.18%)
Sep 13, 2018	9.014	9.191	8.979	9.132	3,731	+0.19(+2.11%)
Sep 12, 2018	8.944	8.944	8.944	8.944	577	+0.33(+3.81%)
Sep 11, 2018	8.616	8.616	8.616	8.616	219	+0.00(+0.00%)
Sep 10, 2018	8.616	8.616	8.616	8.616	1,447	+0.00(+0.00%)
Sep 07, 2018	8.616	8.616	8.616	8.616	743	-0.01(-0.06%)
Sep 06, 2018	8.642	8.642	8.621	8.621	616	-0.10(-1.11%)
Sep 05, 2018	8.836	8.836	8.718	8.718	1,323	+0.09(+1.00%)
Sep 04, 2018	8.616	8.871	8.610	8.632	8,300	+0.15(+1.78%)
Aug 31, 2018		8.481	8.481	8.481	0	+0.30(+3.68%)
Aug 30, 2018	8.610	8.610	8.180	8.180	3,480	-0.48(-5.59%)
Aug 29, 2018	8.664	8.664	8.664	8.664	1,380	+0.06(+0.75%)
Aug 28, 2018	8.660	8.664	8.519	8.599	2,826	+0.15(+1.72%)
Aug 27, 2018	8.449	8.534	7.749	8.454	7,853	-0.21(-2.42%)
Aug 24, 2018	8.664	8.664	8.664	8.664	185	+0.00(+0.00%)
Aug 23, 2018	8.476	8.702	8.449	8.664	2,781	+0.15(+1.71%)
Aug 22, 2018	8.368	8.519	8.368	8.519	4,281	+0.22(+2.59%)
Aug 21, 2018	8.303			8.303	33	+0.00(+0.00%)
Aug 20, 2018	8.287	8.395	8.287	8.303	2,859	+0.42(+5.32%)
Aug 17, 2018	7.884	7.884	7.884	7.884	185	-0.19(-2.33%)
Aug 16, 2018	8.072	8.072	8.072	8.072	360	-0.22(-2.60%)
Aug 15, 2018	8.223	8.287	7.808	8.287	3,959	+0.32(+4.05%)
Aug 14, 2018	7.964	7.964	7.964	7.964	185	+0.00(+0.00%)
Aug 13, 2018	7.749	7.964	7.749	7.964	2,237	-0.11(-1.33%)
Aug 08, 2018		8.072	8.072	8.072	0	-0.13(-1.54%)
Aug 07, 2018	8.199			8.199	26	+0.00(+0.00%)
Aug 06, 2018	8.287	8.287	8.199	8.199	2,904	-0.28(-3.33%)
Aug 03, 2018	8.481	8.481	8.481	8.481	185	+0.14(+1.68%)
Aug 02, 2018	8.126	8.346	8.126	8.341	957	+0.10(+1.17%)
Aug 01, 2018	8.244			8.244	18	+0.00(+0.00%)
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%)
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%)

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