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

Kenon Holdings Ltd (NY: KEN )

24.91 -0.37 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2017 1.969 1.969 1.969 0 +0.07(+3.79%)
Dec 28, 2017 1.809 1.972 1.806 1.897 6,300 -0.03(-1.70%)
Dec 27, 2017 1.925 1.930 1.925 1.930 6,938 +0.04(+2.31%)
Dec 26, 2017 1.937 1.937 1.886 1.886 19,825 -0.03(-1.36%)
Dec 22, 2017 1.901 1.912 1.892 1.912 12,040 +0.04(+1.87%)
Dec 21, 2017 1.913 1.928 1.877 1.877 11,721 +0.01(+0.58%)
Dec 20, 2017 1.864 1.868 1.864 1.866 9,775 +0.05(+2.55%)
Dec 18, 2017 1.820 1.820 1.820 10 +0.01(+0.70%)
Dec 15, 2017 1.807 1.807 1.807 1.807 1,154 -0.03(-1.88%)
Dec 13, 2017 1.842 1.842 1.842 1,627 -0.00(-0.25%)
Dec 12, 2017 1.864 1.864 1.846 1.846 40,762 +0.05(+2.58%)
Dec 11, 2017 1.800 1.819 1.800 1.800 6,113 -0.02(-1.05%)
Dec 08, 2017 1.773 1.819 1.773 1.819 11,007 +0.00(+0.00%)
Dec 07, 2017 1.778 1.819 1.778 1.819 16,571 -0.00(-0.25%)
Dec 06, 2017 1.823 1.823 1.823 1.823 4,288 +0.00(+0.00%)
Dec 05, 2017 1.869 1.869 1.823 1.823 18,374 -0.04(-2.29%)
Dec 04, 2017 1.869 1.869 1.840 1.866 43,082 +0.00(+0.10%)
Dec 01, 2017 1.878 1.878 1.862 1.864 35,671 +0.00(+0.20%)
Nov 30, 2017 1.878 1.880 1.861 1.861 42,939 -0.02(-0.92%)
Nov 29, 2017 1.855 1.884 1.855 1.878 87,308 +0.04(+2.28%)
Nov 28, 2017 1.851 1.855 1.833 1.836 89,398 +0.04(+2.18%)
Nov 27, 2017 1.844 1.863 1.782 1.797 134,251 +0.11(+6.81%)
Nov 24, 2017 1.682 1.682 1.682 1.682 1,374 +0.02(+1.45%)
Nov 22, 2017 1.682 1.682 1.628 1.658 196,511 -0.02(-1.43%)
Nov 21, 2017 1.643 1.682 1.643 1.682 71,771 +0.06(+3.93%)
Nov 20, 2017 1.621 1.621 1.619 1.619 16,494 +0.02(+1.14%)
Nov 17, 2017 1.591 1.601 1.568 1.601 20,474 +0.04(+2.33%)
Nov 15, 2017 1.564 1.564 1.564 0 -0.00(-0.29%)
Nov 13, 2017 1.569 1.569 1.569 32 -0.01(-0.78%)
Nov 10, 2017 1.581 1.581 1.581 1.581 1,220 -0.04(-2.21%)
Nov 09, 2017 1.642 1.642 1.594 1.617 37,738 -0.02(-1.39%)
Nov 08, 2017 1.600 1.778 1.600 1.640 31,723 +0.06(+3.92%)
Nov 06, 2017 1.578 1.578 1.578 549 +0.08(+5.15%)
Nov 03, 2017 1.614 1.614 1.501 1.501 5,937 -0.01(-0.84%)
Nov 02, 2017 1.582 1.582 1.510 1.513 10,237 -0.02(-1.13%)
Nov 01, 2017 1.550 1.550 1.531 1.531 19,792 -0.06(-3.52%)
Oct 31, 2017 1.571 1.594 1.571 1.586 14,327 -0.01(-0.32%)
Oct 30, 2017 1.591 1.591 1.591 1.591 4,398 +0.04(+2.34%)
Oct 27, 2017 1.544 1.555 1.526 1.555 12,205 +0.03(+1.91%)
Oct 26, 2017 1.526 1.526 1.526 1.526 4,981 +0.08(+5.87%)
Oct 25, 2017 1.492 1.492 1.425 1.441 20,947 -0.09(-5.93%)
Oct 23, 2017 1.532 1.532 1.532 681 +0.00(+0.00%)
Oct 20, 2017 1.532 1.532 1.532 1.532 4,409 +0.01(+0.39%)
Oct 16, 2017 1.526 1.526 1.526 659 -0.06(-3.64%)
Oct 11, 2017 1.584 1.584 1.584 43 +0.06(+4.00%)
Oct 10, 2017 1.523 1.523 1.523 1.523 2,155 -0.02(-1.36%)
Oct 04, 2017 1.544 1.544 1.544 1,099 +0.05(+3.54%)
Oct 03, 2017 1.517 1.527 1.482 1.491 14,294 -0.04(-2.67%)
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.