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: 7:00 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 (%)
Jun 29, 2018 6.547 6.547 6.440 6.440 5,003 -0.07(-1.12%)
Jun 28, 2018 6.715 6.715 6.513 6.513 12,347 -0.05(-0.78%)
Jun 27, 2018 6.474 6.770 6.440 6.564 10,469 +0.05(+0.72%)
Jun 26, 2018 6.667 6.667 6.517 6.517 3,212 -0.01(-0.16%)
Jun 25, 2018 6.547 6.612 6.528 6.528 4,961 -0.11(-1.65%)
Jun 22, 2018 6.637 6.637 6.637 6.637 472 +0.06(+0.85%)
Jun 21, 2018 6.590 6.672 6.494 6.582 8,189 -0.11(-1.57%)
Jun 20, 2018 6.642 6.687 6.594 6.687 6,868 +0.07(+1.09%)
Jun 19, 2018 6.582 6.695 6.504 6.615 39,720 -0.06(-0.92%)
Jun 18, 2018 6.792 6.792 6.580 6.676 8,583 -0.12(-1.71%)
Jun 15, 2018 6.654 6.792 6.633 6.792 9,060 -0.03(-0.44%)
Jun 14, 2018 6.878 6.878 6.822 6.822 9,698 -0.05(-0.69%)
Jun 13, 2018 6.792 6.869 6.706 6.869 7,490 +0.15(+2.30%)
Jun 12, 2018 7.062 7.084 6.680 6.715 2,930 -0.23(-3.28%)
Jun 11, 2018 6.998 6.998 6.940 6.942 15,598 +0.11(+1.68%)
Jun 08, 2018 6.835 6.848 6.743 6.828 7,991 +0.01(+0.21%)
Jun 06, 2018 6.813 6.813 6.813 13 +0.00(+0.06%)
Jun 05, 2018 6.977 6.977 6.809 6.809 2,194 +0.04(+0.57%)
Jun 04, 2018 6.770 6.770 6.770 6.770 246 +0.03(+0.38%)
Jun 01, 2018 6.826 6.826 6.745 6.745 1,143 -0.03(-0.51%)
May 30, 2018 6.779 6.779 6.779 107 -0.05(-0.69%)
May 29, 2018 6.637 6.826 6.633 6.826 5,678 +0.19(+2.85%)
May 25, 2018 6.637 6.637 6.637 0 -0.12(-1.78%)
May 24, 2018 6.749 6.758 6.749 6.758 691 -0.01(-0.13%)
May 23, 2018 6.873 6.912 6.753 6.766 3,263 +0.00(+0.00%)
May 22, 2018 6.736 6.869 6.674 6.766 6,337 +0.07(+1.03%)
May 21, 2018 6.697 6.697 6.697 6.697 351 -0.01(-0.19%)
May 18, 2018 6.723 6.732 6.710 6.710 5,296 -0.03(-0.38%)
May 17, 2018 6.607 6.754 6.607 6.736 2,864 +0.10(+1.49%)
May 16, 2018 6.612 6.637 6.612 6.637 30,522 -0.02(-0.26%)
May 15, 2018 6.603 6.655 6.603 6.655 18,261 -0.03(-0.51%)
May 14, 2018 6.594 6.689 6.594 6.689 7,125 +0.17(+2.57%)
May 11, 2018 6.719 6.719 6.521 6.521 9,328 +0.02(+0.26%)
May 10, 2018 6.590 6.590 6.504 6.504 1,111 -0.05(-0.72%)
May 09, 2018 6.569 6.569 6.526 6.551 1,919 -0.04(-0.59%)
May 08, 2018 6.431 6.590 6.431 6.590 3,587 +0.10(+1.52%)
May 07, 2018 6.672 6.672 6.491 6.491 775 -0.23(-3.39%)
May 04, 2018 6.697 6.719 6.697 6.719 931 +0.02(+0.32%)
May 03, 2018 6.912 6.912 6.697 6.697 1,630 +0.11(+1.63%)
May 02, 2018 6.762 6.762 6.590 6.590 3,694 -0.06(-0.97%)
May 01, 2018 6.620 6.655 6.590 6.655 2,371 +0.03(+0.39%)
Apr 30, 2018 6.715 6.831 6.569 6.629 6,801 -0.07(-1.03%)
Apr 27, 2018 6.693 6.697 6.693 6.697 750 +0.12(+1.76%)
Apr 26, 2018 6.827 6.827 6.582 6.582 864 -0.15(-2.23%)
Apr 25, 2018 6.732 6.732 6.719 6.732 2,277 +0.00(+0.06%)
Apr 24, 2018 6.723 6.728 6.723 6.728 1,185 -0.04(-0.57%)
Apr 23, 2018 6.809 6.977 6.766 6.766 2,275 +0.10(+1.55%)
Apr 20, 2018 6.659 6.719 6.659 6.663 1,106 -0.06(-0.89%)
Apr 19, 2018 6.659 6.723 6.521 6.723 14,627 +0.06(+0.97%)
Apr 18, 2018 6.577 6.758 6.375 6.659 37,940 -0.06(-0.96%)
Apr 17, 2018 6.891 6.891 6.513 6.723 38,269 -0.17(-2.43%)
Apr 16, 2018 6.843 7.032 6.843 6.891 7,092 +0.11(+1.58%)
Apr 13, 2018 6.869 6.878 6.732 6.783 3,798 -0.06(-0.94%)
Apr 12, 2018 7.105 7.105 6.848 6.848 6,375 -0.03(-0.50%)
Apr 11, 2018 7.041 7.077 6.882 6.882 2,960 -0.64(-8.56%)
Apr 10, 2018 7.539 7.685 7.516 7.526 4,425 +0.01(+0.17%)
Apr 09, 2018 7.243 7.513 7.243 7.513 5,962 +0.60(+8.70%)
Apr 06, 2018 6.912 6.912 6.912 6.912 298 -0.13(-1.83%)
Apr 05, 2018 7.041 7.045 7.041 7.041 1,744 +0.04(+0.61%)
Apr 04, 2018 6.801 7.170 6.801 6.998 3,116 +0.11(+1.56%)
Apr 03, 2018 6.972 6.979 6.882 6.891 7,954 +0.08(+1.20%)
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.