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 (%)
Feb 28, 2018
10.38
10.76
10.38
10.38
23,524
+0.08(+0.81%)
Feb 27, 2018
10.35
10.35
10.30
10.30
3,972
-0.19(-1.84%)
Feb 26, 2018
10.47
10.49
10.43
10.49
13,107
+0.09(+0.86%)
Feb 23, 2018
10.35
10.50
10.32
10.40
7,545
+0.05(+0.51%)
Feb 22, 2018
10.30
10.35
10.12
10.35
45,926
+0.37(+3.73%)
Feb 21, 2018
10.81
10.81
9.978
9.978
2,043
+0.00(+0.00%)
Feb 20, 2018
9.968
10.15
9.968
9.978
27,331
+0.10(+1.04%)
Feb 16, 2018
9.875
9.875
9.875
0
+0.19(+1.96%)
Feb 15, 2018
9.669
9.685
9.669
9.685
2,564
-0.03(-0.34%)
Feb 14, 2018
9.685
9.778
9.645
9.718
19,051
+0.25(+2.63%)
Feb 13, 2018
9.599
9.728
9.469
9.469
4,863
-0.03(-0.28%)
Feb 12, 2018
9.496
9.496
9.453
9.496
2,826
+0.07(+0.78%)
Feb 09, 2018
9.599
9.599
9.423
9.423
3,292
-0.18(-1.87%)
Feb 08, 2018
9.715
9.728
9.523
9.602
10,010
-0.32(-3.21%)
Feb 07, 2018
9.669
9.865
9.669
9.921
4,297
+0.29(+2.97%)
Feb 06, 2018
9.665
9.665
9.536
9.635
5,170
+0.00(+0.03%)
Feb 05, 2018
9.752
9.629
9.632
10,796
-0.34(-3.40%)
Feb 02, 2018
10.47
10.47
9.971
9.971
20,565
-0.22(-2.12%)
Feb 01, 2018
9.911
10.19
9.762
10.19
49,766
+0.27(+2.71%)
Jan 31, 2018
9.801
9.918
9.801
9.918
1,838
+0.27(+2.79%)
Jan 30, 2018
9.463
9.649
9.463
9.649
4,285
-0.09(-0.89%)
Jan 29, 2018
9.484
9.735
9.451
9.735
3,208
+0.10(+1.00%)
Jan 26, 2018
9.639
9.639
9.639
9.639
448
+0.02(+0.21%)
Jan 25, 2018
9.901
9.901
9.469
9.619
15,109
+0.05(+0.52%)
Jan 24, 2018
9.635
9.689
9.569
9.569
6,157
-0.15(-1.54%)
Jan 23, 2018
9.719
9.719
9.719
9.719
1,453
+0.02(+0.16%)
Jan 22, 2018
9.698
9.703
9.698
9.703
2,452
+0.18(+1.94%)
Jan 17, 2018
9.519
9.519
9.519
430
+0.01(+0.14%)
Jan 16, 2018
9.692
9.725
9.467
9.506
11,142
-0.37(-3.73%)
Jan 12, 2018
9.875
9.875
9.875
0
-0.21(-2.08%)
Jan 11, 2018
9.934
10.08
9.821
10.08
12,764
+0.20(+2.05%)
Jan 10, 2018
9.692
10.05
9.526
9.881
31,741
+0.56(+6.03%)
Jan 09, 2018
9.459
9.831
9.303
9.320
79,141
+1.73(+22.76%)
Jan 08, 2018
7.569
7.592
7.432
7.592
6,118
-0.17(-2.14%)
Jan 05, 2018
7.675
7.961
7.507
7.758
14,323
+0.19(+2.50%)
Jan 04, 2018
7.625
7.642
7.442
7.569
8,177
+0.16(+2.15%)
Jan 03, 2018
7.419
7.472
7.313
7.409
3,909
+0.17(+2.34%)
Jan 02, 2018
7.197
7.197
7.193
7.240
6,019
+0.05(+0.65%)
Dec 29, 2017
7.193
7.193
7.193
0
+0.26(+3.79%)
Dec 28, 2017
6.608
7.203
6.599
6.931
1,724
-0.12(-1.70%)
Dec 27, 2017
7.034
7.050
7.034
7.050
1,899
+0.16(+2.31%)
Dec 26, 2017
7.077
7.077
6.891
6.891
5,426
-0.10(-1.36%)
Dec 22, 2017
6.944
6.986
6.911
6.986
3,295
+0.13(+1.87%)
Dec 21, 2017
6.987
7.044
6.858
6.858
3,208
+0.04(+0.58%)
Dec 20, 2017
6.811
6.824
6.811
6.818
2,675
+0.17(+2.55%)
Dec 18, 2017
6.648
6.648
6.648
3
+0.05(+0.70%)
Dec 15, 2017
6.602
6.602
6.602
6.602
316
-0.13(-1.88%)
Dec 13, 2017
6.728
6.728
6.728
445
-0.02(-0.25%)
Dec 12, 2017
6.811
6.811
6.745
6.745
11,157
+0.17(+2.58%)
Dec 11, 2017
6.575
6.645
6.575
6.575
1,673
-0.07(-1.05%)
Dec 08, 2017
6.479
6.645
6.479
6.645
3,012
+0.00(+0.00%)
Dec 07, 2017
6.496
6.645
6.496
6.645
4,535
-0.02(-0.25%)
Dec 06, 2017
6.662
6.662
6.662
6.662
1,173
+0.00(+0.00%)
Dec 05, 2017
6.828
6.828
6.662
6.662
5,029
-0.16(-2.29%)
Dec 04, 2017
6.828
6.828
6.721
6.818
11,792
+0.01(+0.10%)
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
.