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 (%)
Oct 31, 2016 3.346 3.346 3.239 3.283 13,974 -0.09(-2.66%)
Oct 28, 2016 3.386 3.386 3.372 3.372 3,539 +0.06(+1.81%)
Oct 27, 2016 3.313 3.313 3.313 3.313 300 -0.10(-2.92%)
Oct 26, 2016 3.439 3.439 3.412 3.412 7,455 -0.03(-0.77%)
Oct 25, 2016 3.435 3.462 3.422 3.439 11,045 -0.07(-2.08%)
Oct 24, 2016 3.505 3.512 3.505 3.512 1,074 +0.02(+0.48%)
Oct 21, 2016 3.472 3.495 3.472 3.495 4,815 -0.01(-0.38%)
Oct 20, 2016 3.509 3.509 3.509 3.509 481 -0.11(-3.03%)
Oct 18, 2016 3.605 3.618 3.618 3.618 902 -0.07(-1.98%)
Oct 11, 2016 3.668 3.691 3.691 3.691 1,504 -0.07(-1.94%)
Oct 07, 2016 3.864 3.764 3.764 3.764 1,203 +0.01(+0.34%)
Oct 05, 2016 3.735 3.752 3.752 3.752 1,203 +0.04(+1.18%)
Oct 04, 2016 3.751 3.751 3.708 3.708 1,863 -0.07(-1.76%)
Oct 03, 2016 3.867 3.867 3.774 3.774 1,565 +0.02(+0.53%)
Sep 30, 2016 3.818 3.818 3.731 3.754 1,968 +0.05(+1.25%)
Sep 29, 2016 3.708 3.708 3.708 3.708 0 +0.00(+0.00%)
Sep 28, 2016 3.708 3.708 3.708 3.708 0 +0.00(+0.00%)
Sep 27, 2016 3.708 3.708 3.708 3.708 66 +0.00(+0.00%)
Sep 26, 2016 3.708 3.708 3.708 3.708 902 +0.04(+1.00%)
Sep 23, 2016 3.681 3.681 3.671 3.671 2,133 +0.02(+0.55%)
Sep 22, 2016 3.598 3.651 3.598 3.651 1,474 +0.14(+4.12%)
Sep 21, 2016 3.505 3.507 3.505 3.507 1,240 -0.05(-1.54%)
Sep 20, 2016 3.562 3.562 3.562 3.562 478 +0.03(+0.74%)
Sep 19, 2016 3.492 3.538 3.492 3.535 5,751 +0.36(+11.19%)
Sep 16, 2016 3.150 3.180 3.150 3.180 1,089 -0.05(-1.65%)
Sep 14, 2016 3.233 3.233 3.233 3.233 66 -0.04(-1.22%)
Sep 12, 2016 3.249 3.273 3.273 3.273 8,126 +0.08(+2.39%)
Sep 09, 2016 3.239 3.239 3.196 3.196 842 -0.13(-3.80%)
Sep 07, 2016 3.323 3.323 3.323 3.323 36 -0.06(-1.86%)
Sep 06, 2016 3.386 3.386 3.386 3.386 337 +0.01(+0.39%)
Sep 02, 2016 3.319 3.372 3.372 3.372 902 -0.05(-1.46%)
Sep 01, 2016 3.422 3.422 3.422 3.422 325 -0.04(-1.15%)
Aug 31, 2016 3.558 3.558 3.445 3.462 41,411 -0.11(-2.98%)
Aug 30, 2016 3.585 3.650 3.568 3.568 9,351 -0.05(-1.47%)
Aug 29, 2016 3.675 3.675 3.622 3.622 7,253 -0.33(-8.33%)
Aug 25, 2016 3.894 3.950 3.894 3.950 30 +0.13(+3.48%)
Aug 23, 2016 3.818 3.818 3.818 3.818 2,407 +0.00(+0.00%)
Aug 22, 2016 3.901 3.901 3.818 3.818 2,513 -0.18(-4.41%)
Aug 18, 2016 4.053 3.994 3.994 3.994 8,126 +0.01(+0.17%)
Aug 11, 2016 3.987 3.987 3.987 3.987 270 +0.07(+1.69%)
Aug 10, 2016 3.921 3.921 3.921 3.921 2,552 +0.00(+0.00%)
Aug 08, 2016 3.917 3.921 3.917 3.921 6 +0.05(+1.37%)
Aug 05, 2016 3.844 3.867 3.837 3.867 2,001 -0.09(-2.35%)
Aug 03, 2016 3.954 3.960 3.954 3.960 481 +0.11(+2.85%)
Aug 02, 2016 3.824 3.824 3.824 3.851 752 -0.09(-2.36%)
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.