Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kenon Holdings Ltd
(NY:
KEN
)
25.35
-0.24 (-0.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
4.402
4.402
4.319
4.319
225
-0.07(-1.51%)
Oct 27, 2015
4.386
4.386
4.386
4.386
2,708
+0.04(+0.84%)
Oct 26, 2015
4.349
4.349
4.349
4.349
601
-0.14(-3.04%)
Oct 23, 2015
4.485
4.485
4.485
4.485
391
-0.10(-2.10%)
Oct 19, 2015
4.592
4.592
4.547
4.582
144
-0.29(-6.00%)
Oct 09, 2015
4.874
4.874
4.874
4.874
300
+0.14(+3.02%)
Oct 08, 2015
4.642
4.731
4.642
4.731
1,745
+0.26(+5.72%)
Oct 07, 2015
4.529
4.562
4.475
4.475
6,621
+0.07(+1.51%)
Oct 05, 2015
4.409
4.409
4.409
4.409
252
+0.12(+2.71%)
Oct 02, 2015
4.203
4.293
4.203
4.293
2,636
+0.08(+1.81%)
Oct 01, 2015
4.382
4.382
4.203
4.216
23,707
-0.17(-3.79%)
Sep 25, 2015
4.455
4.382
4.382
4.382
902
-0.08(-1.76%)
Sep 24, 2015
4.588
4.588
4.461
4.461
5,023
+0.02(+0.35%)
Sep 22, 2015
4.529
4.542
4.409
4.446
27
-0.12(-2.55%)
Sep 21, 2015
4.718
4.721
4.562
4.562
6,741
-0.16(-3.38%)
Sep 18, 2015
4.738
4.738
4.718
4.721
4,132
-0.12(-2.47%)
Sep 17, 2015
4.990
4.990
4.839
4.841
3,927
-0.21(-4.21%)
Sep 16, 2015
5.050
5.054
5.050
5.054
2,299
-0.02(-0.39%)
Sep 15, 2015
5.097
5.117
4.881
5.073
34,028
+0.38(+7.99%)
Sep 14, 2015
5.183
5.213
4.622
4.698
19,620
-0.42(-8.12%)
Sep 11, 2015
5.170
5.183
5.070
5.113
15,355
+0.01(+0.26%)
Sep 09, 2015
5.130
5.100
5.100
5.100
12,039
+0.09(+1.86%)
Sep 08, 2015
5.040
5.073
5.007
5.007
6,410
+0.32(+6.73%)
Sep 04, 2015
4.751
4.691
4.691
4.691
2,708
-0.15(-3.02%)
Sep 02, 2015
4.821
4.881
4.821
4.838
45
+0.14(+2.90%)
Aug 31, 2015
4.685
4.701
4.701
4.701
3,912
+0.08(+1.64%)
Aug 25, 2015
4.625
4.625
4.625
4.625
1,805
+0.00(+0.05%)
Aug 24, 2015
4.685
4.715
4.568
4.623
14,160
-0.31(-6.30%)
Aug 21, 2015
4.931
4.934
4.931
4.934
1,203
-0.15(-2.94%)
Aug 19, 2015
5.083
5.083
5.083
5.083
30
-0.15(-2.92%)
Aug 17, 2015
5.236
5.236
5.236
5.236
601
-0.07(-1.32%)
Aug 13, 2015
5.306
5.306
5.306
5.306
601
-0.04(-0.68%)
Aug 12, 2015
5.343
5.343
5.343
5.343
2,106
-0.13(-2.31%)
Aug 10, 2015
5.562
5.469
5.469
5.469
601
+0.07(+1.23%)
Aug 05, 2015
5.402
5.402
5.402
5.402
300
+0.26(+5.11%)
Jul 30, 2015
5.230
5.230
5.140
5.140
60
-0.21(-3.85%)
Jul 29, 2015
5.346
5.412
5.346
5.346
1,291
-0.22(-3.94%)
Jul 28, 2015
5.466
5.565
5.466
5.565
902
+0.13(+2.38%)
Jul 23, 2015
5.426
5.436
5.436
5.436
5,718
-0.05(-0.85%)
Jul 22, 2015
5.446
5.482
5.396
5.482
10,537
-0.11(-1.96%)
Jul 21, 2015
5.559
5.592
5.559
5.592
1,083
+0.14(+2.62%)
Jul 16, 2015
5.416
5.449
5.449
5.449
12,942
-1.50(-21.57%)
Jul 15, 2015
6.947
6.947
6.947
6.947
607
-0.03(-0.48%)
Jul 13, 2015
7.004
6.981
6.981
6.981
37,020
+0.00(+0.05%)
Jul 10, 2015
7.007
7.014
6.977
6.977
35,921
+0.00(+0.00%)
Jul 09, 2015
6.997
6.997
6.977
6.977
9,751
+0.20(+2.99%)
Jul 08, 2015
6.778
6.778
6.775
6.775
1,926
-0.24(-3.36%)
Jul 07, 2015
6.788
7.011
6.788
7.011
8,126
+0.07(+0.97%)
Jul 02, 2015
6.695
6.943
6.943
6.943
902
+0.14(+2.03%)
Jul 01, 2015
6.781
6.806
6.781
6.806
1,745
+0.19(+2.93%)
Jun 30, 2015
6.692
6.692
6.612
6.612
2,452
+0.00(+0.02%)
Jun 29, 2015
6.611
6.611
6.611
6.611
752
-0.14(-2.03%)
Jun 26, 2015
6.688
6.748
6.688
6.748
1,805
-0.06(-0.93%)
Jun 25, 2015
6.886
6.886
6.811
6.811
5,164
-0.07(-1.07%)
Jun 24, 2015
6.824
7.011
6.824
6.885
34,795
+0.49(+7.59%)
Jun 23, 2015
6.399
6.399
6.399
6.399
1,504
-0.23(-3.46%)
Jun 22, 2015
6.628
6.628
6.628
6.628
1,504
+0.05(+0.71%)
Jun 19, 2015
6.582
6.582
6.582
6.582
601
+0.01(+0.10%)
Jun 18, 2015
6.521
6.582
6.521
6.575
4,424
-0.08(-1.17%)
Jun 16, 2015
6.605
6.653
6.653
6.653
2,708
+0.05(+0.81%)
Jun 15, 2015
6.562
6.645
6.509
6.600
7,286
-0.58(-8.08%)
Jun 12, 2015
7.024
7.306
7.020
7.180
5,748
+0.10(+1.36%)
Jun 11, 2015
6.878
7.084
6.878
7.084
902
+0.16(+2.34%)
Jun 10, 2015
6.878
6.945
6.878
6.921
2,829
+0.28(+4.20%)
Jun 05, 2015
6.642
6.642
6.642
6.642
63
-0.17(-2.43%)
Jun 03, 2015
6.811
6.811
6.808
6.808
6
+0.02(+0.24%)
Jun 02, 2015
6.894
6.901
6.791
6.791
4,457
-0.32(-4.49%)
Jun 01, 2015
7.004
7.147
7.004
7.110
3,990
+0.19(+2.71%)
May 28, 2015
6.911
6.922
6.922
6.922
902
-0.05(-0.74%)
May 27, 2015
6.974
6.974
6.974
6.974
2,344
+0.16(+2.34%)
May 26, 2015
6.931
6.931
6.814
6.814
3,057
-0.30(-4.20%)
May 21, 2015
7.133
7.114
7.114
7.114
3,009
-0.16(-2.19%)
May 20, 2015
7.273
7.273
7.273
7.273
1,264
-0.08(-1.06%)
May 19, 2015
7.243
7.393
7.243
7.351
19,723
+0.42(+6.01%)
May 14, 2015
6.934
6.934
6.934
6.934
30
+0.05(+0.68%)
May 13, 2015
6.888
6.888
6.888
6.888
800
-0.01(-0.10%)
May 12, 2015
6.834
6.904
6.834
6.894
3,792
-0.05(-0.79%)
May 11, 2015
6.991
7.037
6.949
6.949
6,955
-0.05(-0.69%)
May 08, 2015
7.094
7.094
6.965
6.997
17,528
+0.08(+1.15%)
May 07, 2015
6.838
6.917
6.834
6.917
5,008
-0.02(-0.29%)
May 06, 2015
6.947
6.947
6.931
6.937
4,920
+0.05(+0.72%)
May 05, 2015
6.971
6.971
6.888
6.888
1,896
-0.27(-3.76%)
May 04, 2015
7.263
7.263
7.127
7.157
7,665
-0.09(-1.19%)
May 01, 2015
7.243
7.243
7.243
7.243
300
+0.06(+0.79%)
Apr 30, 2015
7.240
7.276
7.167
7.187
30,561
+0.04(+0.60%)
Apr 27, 2015
7.220
7.220
7.110
7.143
379
-0.10(-1.45%)
Apr 24, 2015
7.018
7.253
7.018
7.248
13,718
+0.07(+0.95%)
Apr 23, 2015
7.256
7.256
7.180
7.180
3,289
-0.01(-0.18%)
Apr 22, 2015
7.190
7.244
7.180
7.193
3,385
+0.08(+1.07%)
Apr 21, 2015
7.034
7.158
7.034
7.117
43,461
+0.35(+5.21%)
Apr 20, 2015
6.768
6.811
6.765
6.765
6,922
+0.00(+0.07%)
Apr 17, 2015
6.760
6.760
6.760
6.760
1,116
+0.01(+0.18%)
Apr 16, 2015
6.652
6.748
6.652
6.748
8,893
+0.04(+0.66%)
Apr 15, 2015
6.711
6.711
6.704
6.704
14,579
-0.11(-1.58%)
Apr 14, 2015
6.708
6.820
6.708
6.811
27,716
+0.04(+0.59%)
Apr 09, 2015
6.765
6.771
6.771
6.771
902
+0.04(+0.59%)
Apr 08, 2015
6.741
6.745
6.725
6.731
11,738
+0.06(+0.95%)
Apr 07, 2015
6.599
6.791
6.579
6.668
26,874
+0.05(+0.80%)
Apr 06, 2015
6.439
6.615
6.439
6.615
5,884
+0.01(+0.16%)
Apr 02, 2015
6.507
6.605
6.605
6.605
64,710
+0.08(+1.18%)
Apr 01, 2015
6.495
6.551
6.436
6.528
8,288
+0.20(+3.15%)
Mar 31, 2015
6.422
6.422
6.290
6.329
15,139
+0.02(+0.25%)
Mar 30, 2015
6.300
6.349
6.300
6.313
1,300
+0.03(+0.53%)
Mar 26, 2015
6.319
6.280
6.280
6.280
5,116
-0.08(-1.25%)
Mar 25, 2015
6.196
6.378
6.196
6.359
13,971
-0.12(-1.90%)
Mar 24, 2015
6.525
6.560
6.482
6.482
10,188
+0.07(+1.09%)
Mar 23, 2015
6.110
6.412
6.110
6.412
15,584
+0.33(+5.46%)
Mar 20, 2015
5.997
6.090
5.997
6.080
2,708
+0.03(+0.49%)
Mar 19, 2015
6.140
6.163
5.951
6.050
20,189
-0.23(-3.68%)
Mar 18, 2015
6.147
6.283
6.117
6.281
5,471
+0.00(+0.03%)
Mar 16, 2015
6.280
6.280
6.280
6.279
75
+0.07(+1.07%)
Mar 13, 2015
6.213
6.213
6.213
6.213
601
+0.04(+0.59%)
Mar 12, 2015
6.120
6.177
6.103
6.177
6,353
+0.08(+1.25%)
Mar 11, 2015
6.058
6.113
6.047
6.100
9,450
+0.03(+0.49%)
Mar 10, 2015
6.093
6.097
6.070
6.070
16,033
-0.16(-2.53%)
Mar 09, 2015
6.197
6.228
6.178
6.228
6,865
+0.07(+1.10%)
Mar 06, 2015
6.180
6.180
6.127
6.160
4,568
-0.11(-1.82%)
Mar 04, 2015
6.200
6.274
6.274
6.274
13,844
+0.08(+1.31%)
Mar 03, 2015
6.113
6.243
6.113
6.193
31,316
+0.31(+5.19%)
Mar 02, 2015
5.868
5.887
5.868
5.887
4,923
-0.16(-2.69%)
Feb 25, 2015
6.050
6.050
6.050
6.050
3
-0.01(-0.11%)
Feb 24, 2015
5.987
6.057
5.987
6.057
3,398
-0.07(-1.10%)
Feb 23, 2015
6.074
6.124
6.074
6.124
4,394
+0.06(+1.06%)
Feb 19, 2015
6.044
6.060
6.060
6.060
21,369
+0.02(+0.28%)
Feb 18, 2015
5.987
6.043
5.981
6.043
4,764
+0.09(+1.50%)
Feb 17, 2015
5.937
5.957
5.937
5.954
15,349
+0.16(+2.69%)
Feb 12, 2015
5.841
5.798
5.798
5.798
9,330
+0.12(+2.05%)
Feb 11, 2015
5.648
5.681
5.648
5.681
2,573
+0.16(+2.95%)
Feb 10, 2015
5.545
5.549
5.456
5.519
35,142
+0.08(+1.47%)
Feb 09, 2015
5.356
5.582
5.356
5.439
6,633
-0.04(-0.73%)
Feb 05, 2015
5.449
5.479
5.479
5.479
15,349
+0.16(+3.00%)
Feb 04, 2015
5.432
5.432
5.319
5.319
22,389
-0.16(-2.85%)
Feb 03, 2015
5.479
5.512
5.409
5.476
14,154
-0.04(-0.66%)
Feb 02, 2015
5.489
5.549
5.392
5.512
118,172
-0.14(-2.41%)
Jan 30, 2015
5.615
5.681
5.615
5.648
21,688
-0.06(-0.99%)
Jan 29, 2015
5.775
5.775
5.485
5.705
23,328
-0.06(-0.97%)
Jan 28, 2015
5.814
5.814
5.761
5.761
2,194
+0.09(+1.63%)
Jan 27, 2015
5.705
5.705
5.658
5.668
5,020
-0.08(-1.39%)
Jan 26, 2015
5.499
5.748
5.439
5.748
38,485
+0.33(+6.17%)
Jan 23, 2015
5.565
5.612
5.414
5.414
97,203
-0.23(-4.09%)
Jan 22, 2015
5.429
5.715
5.419
5.645
79,283
+0.25(+4.62%)
Jan 21, 2015
5.442
5.476
5.396
5.396
92,222
-0.22(-3.91%)
Jan 20, 2015
5.632
5.632
5.600
5.615
108,944
-0.09(-1.52%)
Jan 16, 2015
5.665
5.765
5.615
5.701
316,847
-0.05(-0.81%)
Jan 15, 2015
6.044
6.044
5.681
5.748
125,459
-0.58(-9.19%)
Jan 14, 2015
6.376
6.462
6.280
6.329
170,205
-0.28(-4.27%)
Jan 13, 2015
6.612
457,900
-0.37(-5.24%)
Jan 12, 2015
6.605
7.034
6.605
6.977
59,843
+0.79(+12.84%)
Jan 09, 2015
6.280
6.280
6.183
6.183
79,457
-0.10(-1.53%)
Jan 08, 2015
6.113
6.296
6.113
6.280
732,866
+0.23(+3.85%)
Jan 07, 2015
5.967
6.462
5.947
6.047
289,991
+0.14(+2.30%)
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
.