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 (%)
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%)
Jul 01, 2015 6.781 6.806 6.781 6.806 1,745 +0.19(+2.93%)
Jun 30, 2015 6.692 6.692 6.612 6.612 2,452 +0.00(+0.02%)
Jun 29, 2015 6.611 6.611 6.611 6.611 752 -0.14(-2.03%)
Jun 26, 2015 6.688 6.748 6.688 6.748 1,805 -0.06(-0.93%)
Jun 25, 2015 6.886 6.886 6.811 6.811 5,164 -0.07(-1.07%)
Jun 24, 2015 6.824 7.011 6.824 6.885 34,795 +0.49(+7.59%)
Jun 23, 2015 6.399 6.399 6.399 6.399 1,504 -0.23(-3.46%)
Jun 22, 2015 6.628 6.628 6.628 6.628 1,504 +0.05(+0.71%)
Jun 19, 2015 6.582 6.582 6.582 6.582 601 +0.01(+0.10%)
Jun 18, 2015 6.521 6.582 6.521 6.575 4,424 -0.08(-1.17%)
Jun 16, 2015 6.605 6.653 6.653 6.653 2,708 +0.05(+0.81%)
Jun 15, 2015 6.562 6.645 6.509 6.600 7,286 -0.58(-8.08%)
Jun 12, 2015 7.024 7.306 7.020 7.180 5,748 +0.10(+1.36%)
Jun 11, 2015 6.878 7.084 6.878 7.084 902 +0.16(+2.34%)
Jun 10, 2015 6.878 6.945 6.878 6.921 2,829 +0.28(+4.20%)
Jun 05, 2015 6.642 6.642 6.642 6.642 63 -0.17(-2.43%)
Jun 03, 2015 6.811 6.811 6.808 6.808 6 +0.02(+0.24%)
Jun 02, 2015 6.894 6.901 6.791 6.791 4,457 -0.32(-4.49%)
Jun 01, 2015 7.004 7.147 7.004 7.110 3,990 +0.19(+2.71%)
May 28, 2015 6.911 6.922 6.922 6.922 902 -0.05(-0.74%)
May 27, 2015 6.974 6.974 6.974 6.974 2,344 +0.16(+2.34%)
May 26, 2015 6.931 6.931 6.814 6.814 3,057 -0.30(-4.20%)
May 21, 2015 7.133 7.114 7.114 7.114 3,009 -0.16(-2.19%)
May 20, 2015 7.273 7.273 7.273 7.273 1,264 -0.08(-1.06%)
May 19, 2015 7.243 7.393 7.243 7.351 19,723 +0.42(+6.01%)
May 14, 2015 6.934 6.934 6.934 6.934 30 +0.05(+0.68%)
May 13, 2015 6.888 6.888 6.888 6.888 800 -0.01(-0.10%)
May 12, 2015 6.834 6.904 6.834 6.894 3,792 -0.05(-0.79%)
May 11, 2015 6.991 7.037 6.949 6.949 6,955 -0.05(-0.69%)
May 08, 2015 7.094 7.094 6.965 6.997 17,528 +0.08(+1.15%)
May 07, 2015 6.838 6.917 6.834 6.917 5,008 -0.02(-0.29%)
May 06, 2015 6.947 6.947 6.931 6.937 4,920 +0.05(+0.72%)
May 05, 2015 6.971 6.971 6.888 6.888 1,896 -0.27(-3.76%)
May 04, 2015 7.263 7.263 7.127 7.157 7,665 -0.09(-1.19%)
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.