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

Kenon Holdings Ltd (NY: KEN )

22.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2016 3.871 3.937 3.871 3.937 1,354 +0.09(+2.24%)
Jul 28, 2016 3.824 3.851 3.824 3.851 601 +0.07(+1.76%)
Jul 27, 2016 3.784 3.784 3.784 3.784 1,447 -0.02(-0.61%)
Jul 26, 2016 3.808 3.808 3.808 3.808 451 -0.05(-1.21%)
Jul 25, 2016 3.864 3.864 3.854 3.854 698 +0.06(+1.67%)
Jul 22, 2016 3.791 3.791 3.791 3.791 556 -0.03(-0.78%)
Jul 21, 2016 3.944 3.944 3.821 3.821 1,544 -0.04(-1.03%)
Jul 20, 2016 3.887 3.904 3.861 3.861 10,747 +0.14(+3.75%)
Jul 19, 2016 3.735 3.754 3.721 3.721 10,233 +0.17(+4.67%)
Jul 18, 2016 3.575 3.575 3.555 3.555 875 +0.07(+1.90%)
Jul 15, 2016 3.525 3.608 3.489 3.489 8,337 -0.09(-2.60%)
Jul 14, 2016 3.608 3.608 3.582 3.582 3,304 +0.02(+0.47%)
Jul 13, 2016 3.588 3.628 3.565 3.565 13,847 -0.02(-0.56%)
Jul 12, 2016 3.575 3.638 3.575 3.585 7,033 +0.13(+3.75%)
Jul 11, 2016 3.432 3.502 3.432 3.455 4,285 +0.14(+4.21%)
Jul 08, 2016 3.432 3.432 3.316 3.316 4,514 -0.02(-0.70%)
Jul 07, 2016 3.359 3.389 3.339 3.339 3,355 -0.05(-1.47%)
Jul 06, 2016 3.429 3.429 3.389 3.389 1,556 -0.02(-0.49%)
Jul 05, 2016 3.406 3.406 3.406 3.406 466 -0.05(-1.35%)
Jul 01, 2016 3.459 3.452 3.452 3.452 902 +0.06(+1.76%)
Jun 30, 2016 3.402 3.402 3.392 3.392 948 -0.04(-1.26%)
Jun 29, 2016 3.492 3.492 3.435 3.435 5,718 +0.05(+1.37%)
Jun 28, 2016 3.422 3.432 3.326 3.389 20,920 +0.07(+2.00%)
Jun 27, 2016 3.389 3.389 3.323 3.323 3,127 -0.13(-3.85%)
Jun 24, 2016 3.615 3.615 3.439 3.455 2,320 -0.17(-4.59%)
Jun 23, 2016 3.575 3.685 3.572 3.622 13,182 +0.15(+4.31%)
Jun 22, 2016 3.522 3.529 3.449 3.472 22,100 -0.12(-3.33%)
Jun 21, 2016 3.419 3.592 3.283 3.592 90,837 +0.22(+6.50%)
Jun 20, 2016 3.382 3.392 3.356 3.372 9,182 +0.09(+2.73%)
Jun 17, 2016 3.283 3.283 3.283 3.283 451 +0.01(+0.30%)
Jun 16, 2016 3.332 3.332 3.233 3.273 2,708 +0.03(+1.03%)
Jun 15, 2016 3.249 3.276 3.239 3.239 4,430 +0.06(+1.88%)
Jun 14, 2016 3.233 3.233 3.180 3.180 13,546 -0.14(-4.30%)
Jun 13, 2016 3.366 3.369 3.323 3.323 963 +0.00(+0.00%)
Jun 10, 2016 3.323 3.323 3.323 3.323 842 -0.03(-0.99%)
Jun 09, 2016 3.356 3.356 3.356 3.356 300 +0.03(+1.00%)
Jun 08, 2016 3.259 3.382 3.259 3.323 22,765 +0.03(+1.01%)
Jun 07, 2016 3.366 3.366 3.289 3.289 1,531 -0.02(-0.50%)
Jun 06, 2016 3.243 3.442 3.243 3.306 8,195 +0.12(+3.65%)
Jun 03, 2016 3.123 3.190 3.123 3.190 2,799 +0.05(+1.69%)
Jun 02, 2016 3.170 3.170 3.136 3.136 5,598 -0.02(-0.63%)
Jun 01, 2016 3.156 3.156 3.156 3.156 695 +0.02(+0.53%)
May 31, 2016 3.081 3.140 3.080 3.140 4,255 +0.07(+2.16%)
May 27, 2016 3.140 3.073 3.073 3.073 601 -0.05(-1.45%)
May 26, 2016 3.120 3.123 3.093 3.119 4,484 -0.09(-2.73%)
May 25, 2016 3.153 3.206 3.140 3.206 7,325 +0.15(+4.99%)
May 24, 2016 3.054 3.054 3.054 3.054 601 +0.03(+1.11%)
May 23, 2016 3.087 3.087 3.020 3.020 3,413 -0.07(-2.26%)
May 20, 2016 3.070 3.090 3.007 3.090 65,372 -0.03(-1.06%)
May 19, 2016 2.990 3.123 2.960 3.123 56,941 +0.10(+3.18%)
May 18, 2016 3.083 3.120 2.974 3.027 9,941 -0.18(-5.69%)
May 17, 2016 3.140 3.210 3.123 3.210 10,651 -0.08(-2.39%)
May 16, 2016 3.289 3.289 3.226 3.288 3,765 +0.02(+0.47%)
May 13, 2016 3.273 3.273 3.273 3.273 1,456 -0.03(-0.81%)
May 12, 2016 3.308 3.329 3.299 3.299 6,043 -0.01(-0.30%)
May 10, 2016 3.319 3.326 3.273 3.309 18 +0.00(+0.05%)
May 09, 2016 3.369 3.369 3.306 3.308 12,014 -0.15(-4.28%)
May 06, 2016 3.392 3.472 3.359 3.455 27,849 +0.11(+3.38%)
May 05, 2016 3.339 3.379 3.326 3.342 4,057 +0.24(+7.59%)
May 04, 2016 3.053 3.206 3.053 3.107 15,060 +0.15(+5.17%)
May 03, 2016 2.907 2.954 2.907 2.954 2,395 +0.02(+0.68%)
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.