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

Kenon Holdings Ltd (NY: KEN )

27.18 -0.67 (-2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2019 7.901 8.041 7.674 7.674 6,747 -0.09(-1.14%)
Jan 30, 2019 7.522 7.784 7.522 7.762 23,665 +0.24(+3.17%)
Jan 29, 2019 7.543 7.595 7.524 7.524 3,929 -0.14(-1.77%)
Jan 28, 2019 7.496 7.659 7.496 7.659 6,356 -0.00(-0.06%)
Jan 25, 2019 7.663 7.663 7.663 7.663 1,863 -0.08(-1.00%)
Jan 24, 2019 7.741 7.741 7.741 7.741 938 -0.29(-3.58%)
Jan 23, 2019 7.814 8.028 7.814 8.028 17,809 +0.11(+1.44%)
Jan 22, 2019 8.024 8.024 7.915 7.915 754 +0.05(+0.57%)
Jan 18, 2019 7.878 7.925 7.870 7.870 5,124 -0.02(-0.27%)
Jan 17, 2019 7.827 8.007 7.799 7.891 33,450 +0.06(+0.77%)
Jan 16, 2019 7.655 7.848 7.655 7.831 4,553 +0.18(+2.41%)
Jan 15, 2019 7.535 7.646 7.535 7.646 7,402 -0.00(-0.03%)
Jan 14, 2019 7.648 7.648 7.648 7.648 391 -0.04(-0.47%)
Jan 11, 2019 7.616 7.724 7.616 7.685 2,096 +0.07(+0.90%)
Jan 10, 2019 7.771 7.771 7.603 7.616 12,659 -0.15(-1.88%)
Jan 09, 2019 7.706 7.809 7.699 7.762 20,993 +0.15(+2.03%)
Jan 08, 2019 7.414 7.618 7.414 7.608 12,377 +0.82(+12.08%)
Jan 07, 2019 7.018 7.018 6.788 6.788 2,473 -0.17(-2.41%)
Jan 04, 2019 7.075 7.075 6.878 6.955 931 -0.02(-0.31%)
Jan 03, 2019 6.818 6.977 6.676 6.977 8,031 +0.06(+0.93%)
Jan 02, 2019 6.444 6.912 6.444 6.912 9,950 +0.58(+9.15%)
Dec 31, 2018 6.371 6.504 6.311 6.333 7,919 -0.03(-0.41%)
Dec 28, 2018 6.238 6.358 6.238 6.358 1,164 +0.03(+0.54%)
Dec 27, 2018 6.187 6.324 6.187 6.324 2,792 +0.18(+3.01%)
Dec 26, 2018 5.882 6.178 5.869 6.139 6,654 -0.13(-2.05%)
Dec 24, 2018 6.423 6.423 6.114 6.268 23,525 -0.39(-5.81%)
Dec 21, 2018 6.762 6.762 6.655 6.655 4,192 -0.05(-0.77%)
Dec 20, 2018 6.706 6.706 6.706 6.706 1,003 -0.09(-1.28%)
Dec 19, 2018 6.710 6.852 6.710 6.793 5,851 +0.11(+1.57%)
Dec 18, 2018 6.633 6.775 6.633 6.688 10,104 -0.03(-0.46%)
Dec 17, 2018 6.818 6.822 6.650 6.719 5,415 +0.08(+1.16%)
Dec 14, 2018 6.590 6.715 6.590 6.642 8,618 -0.09(-1.39%)
Dec 13, 2018 6.753 6.788 6.735 6.735 5,809 +0.04(+0.56%)
Dec 12, 2018 6.732 6.732 6.642 6.698 2,753 +0.14(+2.06%)
Dec 11, 2018 6.483 6.620 6.483 6.563 4,164 +0.19(+3.01%)
Dec 10, 2018 6.723 6.723 6.092 6.371 34,216 -0.41(-6.02%)
Dec 07, 2018 6.526 6.796 6.526 6.779 16,304 +0.04(+0.57%)
Dec 06, 2018 6.762 6.796 6.517 6.740 76,946 -0.99(-12.78%)
Dec 04, 2018 7.814 7.981 7.642 7.728 92,936 +0.09(+1.12%)
Dec 03, 2018 7.621 7.805 7.505 7.642 70,147 +0.06(+0.85%)
Nov 30, 2018 7.569 7.702 7.346 7.578 42,392 +0.15(+2.08%)
Nov 29, 2018 7.436 7.788 7.197 7.423 19,670 +0.20(+2.73%)
Nov 28, 2018 7.191 7.256 7.135 7.226 13,758 +0.36(+5.19%)
Nov 27, 2018 6.826 6.985 6.826 6.869 10,260 +0.13(+1.98%)
Nov 26, 2018 6.878 6.878 6.736 6.736 2,403 +0.00(+0.00%)
Nov 23, 2018 6.736 6.736 6.736 6.736 232 +0.00(+0.00%)
Nov 21, 2018 6.736 6.736 6.736 0 -0.26(-3.68%)
Nov 20, 2018 6.994 6.994 6.994 6.994 281 +0.12(+1.81%)
Nov 19, 2018 6.869 6.869 6.869 6.869 638 +0.03(+0.50%)
Nov 16, 2018 6.672 6.835 6.672 6.835 931 -0.00(-0.06%)
Nov 15, 2018 6.839 6.839 6.839 6.839 1,080 -0.17(-2.45%)
Nov 14, 2018 7.024 7.024 7.011 7.011 9,109 -0.17(-2.39%)
Nov 13, 2018 7.183 7.183 7.183 7.183 13 +0.00(+0.00%)
Nov 12, 2018 7.320 7.724 7.075 7.183 13,598 +0.06(+0.78%)
Nov 09, 2018 7.161 7.672 7.127 7.127 1,630 -0.09(-1.25%)
Nov 08, 2018 7.140 7.286 7.140 7.217 9,035 +0.29(+4.22%)
Nov 07, 2018 6.805 7.091 6.805 6.925 2,911 +0.16(+2.35%)
Nov 06, 2018 6.655 6.766 6.655 6.766 2,056 +0.00(+0.06%)
Nov 05, 2018 6.908 6.908 6.697 6.762 17,737 -0.11(-1.62%)
Nov 02, 2018 7.114 7.114 6.873 6.873 5,590 -0.00(-0.00%)
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.