Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kenon Holdings Ltd (NY: KEN )

22.99 +0.57 (+2.54%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 2, 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 (%)
Feb 29, 2016 2.741 2.741 2.665 2.665 3,581 -0.14(-5.09%)
Feb 24, 2016 2.814 2.808 2.808 2.808 2,708 -0.02(-0.59%)
Feb 23, 2016 2.914 2.914 2.824 2.824 7,066 -0.05(-1.73%)
Feb 22, 2016 2.894 2.894 2.861 2.874 2,510 +0.06(+2.25%)
Feb 19, 2016 2.811 2.811 2.811 2.811 463 +0.03(+1.20%)
Feb 18, 2016 2.817 2.831 2.778 2.778 25,908 -0.00(-0.12%)
Feb 16, 2016 2.748 2.907 2.741 2.781 589 +0.09(+3.46%)
Feb 11, 2016 2.714 2.688 2.688 2.688 1,203 -0.08(-3.00%)
Feb 10, 2016 2.774 2.774 2.768 2.771 3,373 +0.03(+1.09%)
Feb 09, 2016 2.784 2.784 2.741 2.741 1,920 -0.07(-2.60%)
Feb 05, 2016 2.831 2.831 2.814 2.814 346 -0.05(-1.63%)
Feb 04, 2016 2.907 2.911 2.857 2.861 9,444 -0.09(-2.93%)
Feb 03, 2016 2.940 2.947 2.940 2.947 2,471 +0.02(+0.57%)
Feb 02, 2016 2.930 2.930 2.930 2.930 559 +0.01(+0.46%)
Feb 01, 2016 2.987 2.987 2.911 2.917 2,016 -0.14(-4.57%)
Jan 29, 2016 3.016 3.057 3.016 3.057 6,022 +0.04(+1.43%)
Jan 28, 2016 3.004 3.014 3.004 3.014 7,593 +0.06(+2.02%)
Jan 27, 2016 2.954 2.954 2.954 2.954 300 +0.00(+0.00%)
Jan 26, 2016 2.954 2.954 2.954 2.954 1,125 +0.00(+0.00%)
Jan 25, 2016 2.994 2.994 2.944 2.954 4,150 -0.05(-1.55%)
Jan 22, 2016 3.017 3.047 2.997 3.000 4,267 +0.11(+3.79%)
Jan 21, 2016 2.891 2.891 2.891 2.891 568 -0.10(-3.44%)
Jan 20, 2016 2.924 2.994 2.924 2.994 3,873 -0.03(-0.99%)
Jan 15, 2016 2.980 3.023 2.980 3.023 505 +0.03(+0.89%)
Jan 14, 2016 3.004 3.040 2.990 2.997 13,158 -0.07(-2.28%)
Jan 13, 2016 3.027 3.067 3.027 3.067 1,706 -0.03(-0.97%)
Jan 12, 2016 3.077 3.107 3.077 3.097 3,671 -0.00(-0.11%)
Jan 11, 2016 3.176 3.176 3.100 3.100 9,965 +0.03(+0.86%)
Jan 08, 2016 3.249 3.249 3.073 3.073 2,720 -0.08(-2.63%)
Jan 07, 2016 3.193 3.193 3.113 3.156 3,656 -0.10(-3.06%)
Jan 05, 2016 3.293 3.256 3.256 3.256 902 +0.01(+0.31%)
Jan 04, 2016 3.266 3.269 3.236 3.246 16,622 -0.08(-2.49%)
Dec 31, 2015 3.356 3.329 3.329 3.329 27,689 -0.04(-1.28%)
Dec 30, 2015 3.382 3.406 3.269 3.372 27,148 -0.02(-0.69%)
Dec 29, 2015 3.419 3.459 3.396 3.396 39,130 -0.06(-1.73%)
Dec 28, 2015 3.455 3.462 3.455 3.455 8,385 +0.23(+7.00%)
Dec 23, 2015 3.256 3.229 3.229 3.229 12,340 -0.01(-0.31%)
Dec 22, 2015 3.239 3.263 3.233 3.239 9,805 -0.02(-0.51%)
Dec 21, 2015 3.210 3.279 3.160 3.256 45,080 +0.04(+1.34%)
Dec 18, 2015 3.166 3.293 3.166 3.213 67,665 -0.05(-1.63%)
Dec 17, 2015 3.426 3.445 3.266 3.266 323,306 -0.14(-4.00%)
Dec 16, 2015 3.309 3.402 3.266 3.402 79,174 +0.03(+0.79%)
Dec 15, 2015 3.296 3.416 3.296 3.376 37,525 +0.02(+0.59%)
Dec 14, 2015 3.326 3.326 3.326 3.356 57,179 +0.01(+0.20%)
Dec 11, 2015 3.289 3.648 3.289 3.349 109,522 +0.14(+4.35%)
Dec 10, 2015 3.210 3.210 3.210 3.210 300 -0.03(-1.01%)
Dec 09, 2015 3.256 3.323 3.239 3.242 12,096 -0.21(-5.99%)
Dec 07, 2015 3.495 3.495 3.449 3.449 21 -0.04(-1.14%)
Dec 04, 2015 3.485 3.489 3.484 3.489 4,659 +0.00(+0.10%)
Dec 03, 2015 3.522 3.522 3.485 3.485 2,061 -0.13(-3.67%)
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.