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: 4:10 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 31, 2018 8.906 9.092 8.822 8.852 5,665 -0.04(-0.41%)
Dec 28, 2018 8.720 8.888 8.720 8.888 833 +0.05(+0.54%)
Dec 27, 2018 8.648 8.840 8.648 8.840 1,997 +0.26(+3.01%)
Dec 26, 2018 8.222 8.636 8.204 8.582 4,760 -0.18(-2.05%)
Dec 24, 2018 8.978 8.978 8.546 8.762 16,829 -0.54(-5.81%)
Dec 21, 2018 9.452 9.452 9.302 9.302 2,999 -0.07(-0.77%)
Dec 20, 2018 9.374 9.374 9.374 9.374 718 -0.12(-1.28%)
Dec 19, 2018 9.380 9.578 9.380 9.496 4,185 +0.15(+1.57%)
Dec 18, 2018 9.272 9.470 9.272 9.349 7,228 -0.04(-0.46%)
Dec 17, 2018 9.530 9.536 9.296 9.392 3,874 +0.11(+1.16%)
Dec 14, 2018 9.212 9.386 9.212 9.284 6,165 -0.13(-1.39%)
Dec 13, 2018 9.440 9.488 9.415 9.415 4,155 +0.05(+0.56%)
Dec 12, 2018 9.410 9.410 9.284 9.363 1,969 +0.19(+2.06%)
Dec 11, 2018 9.062 9.254 9.062 9.174 2,979 +0.27(+3.01%)
Dec 10, 2018 9.398 9.398 8.516 8.906 24,477 -0.57(-6.02%)
Dec 07, 2018 9.122 9.500 9.122 9.476 11,663 +0.05(+0.57%)
Dec 06, 2018 9.452 9.500 9.110 9.422 55,044 -0.26(-2.73%)
Dec 04, 2018 9.794 10.00 9.579 9.686 74,144 +0.11(+1.12%)
Dec 03, 2018 9.552 9.783 9.407 9.579 55,963 +0.08(+0.85%)
Nov 30, 2018 9.487 9.654 9.208 9.498 33,820 +0.19(+2.08%)
Nov 29, 2018 9.321 9.762 9.021 9.304 15,693 +0.25(+2.73%)
Nov 28, 2018 9.014 9.095 8.944 9.057 10,976 +0.45(+5.19%)
Nov 27, 2018 8.556 8.755 8.556 8.610 8,185 +0.17(+1.98%)
Nov 26, 2018 8.621 8.621 8.443 8.443 1,917 +0.00(+0.00%)
Nov 23, 2018 8.443 8.443 8.443 8.443 185 +0.00(+0.00%)
Nov 21, 2018 8.443 8.443 8.443 0 -0.32(-3.68%)
Nov 20, 2018 8.766 8.766 8.766 8.766 224 +0.16(+1.81%)
Nov 19, 2018 8.610 8.610 8.610 8.610 509 +0.04(+0.50%)
Nov 16, 2018 8.363 8.567 8.363 8.567 743 -0.01(-0.06%)
Nov 15, 2018 8.573 8.573 8.573 8.573 862 -0.22(-2.45%)
Nov 14, 2018 8.804 8.804 8.788 8.788 7,267 -0.22(-2.39%)
Nov 13, 2018 9.003 9.003 9.003 9.003 11 +0.00(+0.00%)
Nov 12, 2018 9.175 9.681 8.868 9.003 10,848 +0.07(+0.78%)
Nov 09, 2018 8.976 9.617 8.933 8.933 1,300 -0.11(-1.25%)
Nov 08, 2018 8.949 9.132 8.949 9.046 7,208 +0.37(+4.22%)
Nov 07, 2018 8.529 8.888 8.529 8.680 2,322 +0.20(+2.35%)
Nov 06, 2018 8.341 8.481 8.341 8.481 1,640 +0.01(+0.06%)
Nov 05, 2018 8.659 8.659 8.395 8.476 14,150 -0.14(-1.62%)
Nov 02, 2018 8.917 8.917 8.616 8.616 4,459 -0.00(-0.00%)
Nov 01, 2018 8.675 8.675 8.616 8.616 668 +0.02(+0.24%)
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%)
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.