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

Kenon Holdings Ltd (NY: KEN )

27.21 -0.64 (-2.30%)
Streaming Delayed Price Updated: 3:27 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 (%)
May 29, 2020 9.690 9.690 9.331 9.331 3,733 -0.36(-3.71%)
May 28, 2020 9.422 9.704 9.422 9.690 4,018 +0.31(+3.30%)
May 27, 2020 9.381 9.403 9.381 9.381 968 +0.13(+1.39%)
May 26, 2020 9.558 9.558 9.208 9.252 3,889 -0.45(-4.61%)
May 22, 2020 9.444 9.699 9.444 9.699 1,756 +0.01(+0.14%)
May 21, 2020 9.517 9.686 9.517 9.686 2,747 +0.01(+0.09%)
May 20, 2020 9.791 9.791 9.677 9.677 979 -0.08(-0.82%)
May 19, 2020 9.658 9.756 9.658 9.756 3,976 +0.61(+6.65%)
May 18, 2020 9.148 9.148 171 +0.00(+0.00%)
May 15, 2020 8.971 9.148 8.971 9.148 1,098 +0.05(+0.50%)
May 14, 2020 9.062 9.103 8.857 9.103 4,297 -0.38(-3.96%)
May 13, 2020 9.479 9.479 9.479 9.479 456 -0.03(-0.28%)
May 12, 2020 9.506 9.506 9.506 9.506 349 +0.00(+0.00%)
May 11, 2020 9.681 9.709 9.230 9.506 18,817 +0.09(+0.99%)
May 08, 2020 9.859 9.859 9.413 9.413 878 -0.06(-0.63%)
May 07, 2020 9.472 9.472 9.472 9.472 397 +0.00(+0.00%)
May 06, 2020 9.485 9.485 9.472 9.472 867 +0.02(+0.24%)
May 05, 2020 9.458 9.558 9.449 9.449 4,126 +0.56(+6.25%)
May 04, 2020 8.893 8.893 8.893 8.893 2,073 +0.00(+0.00%)
May 01, 2020 9.208 9.208 8.893 8.893 3,733 -0.31(-3.41%)
Apr 30, 2020 8.224 9.458 8.224 9.208 39,145 +1.67(+22.10%)
Apr 29, 2020 7.541 7.541 7.541 7.541 700 -0.09(-1.13%)
Apr 28, 2020 7.628 7.628 10 +0.00(+0.00%)
Apr 27, 2020 7.518 7.628 7.518 7.628 6,710 +0.34(+4.69%)
Apr 24, 2020 7.286 7.286 7.286 7.286 219 +0.00(+0.00%)
Apr 23, 2020 7.195 7.423 7.195 7.286 1,870 +0.11(+1.59%)
Apr 22, 2020 7.172 7.172 496 +0.00(+0.00%)
Apr 21, 2020 7.172 7.172 7.172 7.172 2,180 +0.15(+2.21%)
Apr 20, 2020 7.250 7.248 6.904 7.017 3,561 -0.24(-3.36%)
Apr 17, 2020 7.244 7.261 7.244 7.261 2,196 +0.18(+2.54%)
Apr 16, 2020 7.058 7.149 7.058 7.081 6,596 +0.17(+2.42%)
Apr 15, 2020 6.914 6.914 85 +0.00(+0.00%)
Apr 14, 2020 6.872 6.914 6.840 6.914 2,250 -0.14(-2.05%)
Apr 13, 2020 7.058 7.058 7.058 7.058 191 +0.00(+0.00%)
Apr 09, 2020 7.732 8.461 7.058 7.058 12,297 -0.23(-3.13%)
Apr 08, 2020 7.286 7.286 177 +0.00(+0.00%)
Apr 07, 2020 6.981 7.555 6.981 7.286 4,666 +0.32(+4.56%)
Apr 06, 2020 6.826 6.968 6.774 6.968 2,112 +0.53(+8.31%)
Apr 03, 2020 6.433 6.433 6.433 6.433 878 +0.00(+0.00%)
Apr 02, 2020 6.433 6.433 6.433 6.433 1,526 +0.21(+3.35%)
Apr 01, 2020 6.262 6.262 6.225 6.225 1,886 -0.26(-4.07%)
Mar 31, 2020 6.580 6.580 6.489 6.489 1,436 -0.34(-4.94%)
Mar 30, 2020 6.826 6.826 6.826 6.826 906 -0.31(-4.28%)
Mar 27, 2020 7.131 7.131 7.131 7.131 878 -0.15(-2.13%)
Mar 26, 2020 7.286 7.286 7.286 7.286 17 +0.00(+0.00%)
Mar 25, 2020 6.603 7.286 6.576 7.286 8,068 +0.69(+10.48%)
Mar 24, 2020 6.553 6.667 6.553 6.595 16,162 +0.40(+6.41%)
Mar 23, 2020 5.697 6.198 5.697 6.198 5,195 +0.41(+7.17%)
Mar 20, 2020 5.820 5.820 5.783 5.783 1,317 +0.11(+1.91%)
Mar 19, 2020 5.383 5.747 5.383 5.675 11,779 +0.78(+16.03%)
Mar 18, 2020 4.941 4.963 4.872 4.891 6,172 -0.23(-4.45%)
Mar 17, 2020 5.009 5.128 4.986 5.118 11,052 +0.09(+1.72%)
Mar 16, 2020 5.920 5.920 4.809 5.032 15,075 -0.57(-10.16%)
Mar 13, 2020 5.444 5.601 5.444 5.601 2,415 +0.25(+4.59%)
Mar 12, 2020 5.241 5.628 5.019 5.355 11,340 -0.71(-11.65%)
Mar 11, 2020 6.143 6.159 6.015 6.061 3,640 -0.12(-1.91%)
Mar 10, 2020 6.179 6.211 6.166 6.179 6,396 -0.03(-0.40%)
Mar 09, 2020 6.148 6.204 6.148 6.204 2,648 -0.77(-11.06%)
Mar 06, 2020 7.108 7.108 6.976 6.976 658 -0.19(-2.60%)
Mar 05, 2020 7.127 7.254 7.127 7.162 816 -0.47(-6.10%)
Mar 04, 2020 7.628 7.628 7.628 7.628 1,831 +0.15(+2.07%)
Mar 03, 2020 7.741 7.968 7.464 7.473 6,265 +0.02(+0.29%)
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.