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
)
25.42
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2018
9.487
9.654
9.208
9.498
33,820
+0.19(+2.08%)
Nov 29, 2018
9.321
9.762
9.021
9.304
15,693
+0.25(+2.73%)
Nov 28, 2018
9.014
9.095
8.944
9.057
10,976
+0.45(+5.19%)
Nov 27, 2018
8.556
8.755
8.556
8.610
8,185
+0.17(+1.98%)
Nov 26, 2018
8.621
8.621
8.443
8.443
1,917
+0.00(+0.00%)
Nov 23, 2018
8.443
8.443
8.443
8.443
185
+0.00(+0.00%)
Nov 21, 2018
8.443
8.443
8.443
0
-0.32(-3.68%)
Nov 20, 2018
8.766
8.766
8.766
8.766
224
+0.16(+1.81%)
Nov 19, 2018
8.610
8.610
8.610
8.610
509
+0.04(+0.50%)
Nov 16, 2018
8.363
8.567
8.363
8.567
743
-0.01(-0.06%)
Nov 15, 2018
8.573
8.573
8.573
8.573
862
-0.22(-2.45%)
Nov 14, 2018
8.804
8.804
8.788
8.788
7,267
-0.22(-2.39%)
Nov 13, 2018
9.003
9.003
9.003
9.003
11
+0.00(+0.00%)
Nov 12, 2018
9.175
9.681
8.868
9.003
10,848
+0.07(+0.78%)
Nov 09, 2018
8.976
9.617
8.933
8.933
1,300
-0.11(-1.25%)
Nov 08, 2018
8.949
9.132
8.949
9.046
7,208
+0.37(+4.22%)
Nov 07, 2018
8.529
8.888
8.529
8.680
2,322
+0.20(+2.35%)
Nov 06, 2018
8.341
8.481
8.341
8.481
1,640
+0.01(+0.06%)
Nov 05, 2018
8.659
8.659
8.395
8.476
14,150
-0.14(-1.62%)
Nov 02, 2018
8.917
8.917
8.616
8.616
4,459
-0.00(-0.00%)
Nov 01, 2018
8.675
8.675
8.616
8.616
668
+0.02(+0.24%)
Oct 31, 2018
8.595
8.595
8.595
8.595
468
+0.13(+1.52%)
Oct 30, 2018
8.467
8.467
8.467
8.467
503
-0.10(-1.17%)
Oct 29, 2018
8.578
8.578
8.567
8.567
468
+0.16(+1.86%)
Oct 26, 2018
8.411
8.411
8.411
8.411
371
-0.37(-4.24%)
Oct 25, 2018
8.609
8.783
8.609
8.783
923
+0.12(+1.38%)
Oct 24, 2018
8.842
8.842
8.664
8.664
721
-0.36(-4.00%)
Oct 23, 2018
9.025
9.025
9.025
9.025
33
+0.00(+0.00%)
Oct 22, 2018
9.023
9.025
8.906
9.025
1,020
-0.06(-0.65%)
Oct 19, 2018
9.084
9.084
9.084
9.084
743
+0.00(+0.00%)
Oct 18, 2018
9.148
9.148
9.084
9.084
2,675
+0.31(+3.49%)
Oct 17, 2018
8.777
8.777
8.777
8.777
483
-0.18(-2.04%)
Oct 16, 2018
9.095
9.095
8.863
8.960
4,554
+0.40(+4.72%)
Oct 15, 2018
8.556
8.556
8.556
8.556
1,566
-0.30(-3.40%)
Oct 12, 2018
8.879
8.879
8.664
8.858
3,716
+0.30(+3.52%)
Oct 11, 2018
8.556
8.556
8.556
8.556
3,454
-0.32(-3.64%)
Oct 10, 2018
8.879
8.879
8.879
8.879
18
+0.00(+0.00%)
Oct 09, 2018
8.879
8.879
8.879
8.879
83
+0.00(+0.00%)
Oct 08, 2018
8.928
9.105
8.874
8.879
3,467
-0.24(-2.65%)
Oct 05, 2018
9.224
9.224
9.116
9.121
2,229
-0.11(-1.22%)
Oct 04, 2018
9.202
9.245
9.057
9.234
3,857
+0.09(+0.94%)
Oct 03, 2018
8.949
9.202
8.949
9.148
2,958
+0.22(+2.41%)
Oct 02, 2018
9.310
9.310
8.933
8.933
3,350
-0.16(-1.78%)
Oct 01, 2018
9.132
9.205
9.069
9.095
3,103
-0.20(-2.20%)
Sep 28, 2018
9.509
9.509
9.299
9.299
5,574
-0.09(-0.97%)
Sep 27, 2018
9.633
9.708
9.364
9.390
13,870
-0.03(-0.29%)
Sep 26, 2018
9.525
9.751
9.159
9.417
7,252
-0.35(-3.58%)
Sep 25, 2018
9.783
9.783
9.767
9.767
1,826
+0.09(+0.90%)
Sep 24, 2018
9.576
9.756
9.576
9.680
3,120
+0.20(+2.12%)
Sep 21, 2018
9.464
9.479
9.464
9.479
557
+0.08(+0.89%)
Sep 20, 2018
9.423
9.660
9.396
9.396
6,446
+0.08(+0.86%)
Sep 19, 2018
9.536
9.536
9.316
9.316
6,979
+0.10(+1.12%)
Sep 18, 2018
9.164
9.315
9.164
9.213
3,716
-0.04(-0.47%)
Sep 17, 2018
9.337
9.358
9.224
9.256
7,449
+0.11(+1.18%)
Sep 14, 2018
9.025
9.164
9.025
9.148
4,459
+0.02(+0.18%)
Sep 13, 2018
9.014
9.191
8.979
9.132
3,731
+0.19(+2.11%)
Sep 12, 2018
8.944
8.944
8.944
8.944
577
+0.33(+3.81%)
Sep 11, 2018
8.616
8.616
8.616
8.616
219
+0.00(+0.00%)
Sep 10, 2018
8.616
8.616
8.616
8.616
1,447
+0.00(+0.00%)
Sep 07, 2018
8.616
8.616
8.616
8.616
743
-0.01(-0.06%)
Sep 06, 2018
8.642
8.642
8.621
8.621
616
-0.10(-1.11%)
Sep 05, 2018
8.836
8.836
8.718
8.718
1,323
+0.09(+1.00%)
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
.