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 (%)
May 31, 2016
3.081
3.140
3.080
3.140
4,255
+0.07(+2.16%)
May 27, 2016
3.140
3.073
3.073
3.073
601
-0.05(-1.45%)
May 26, 2016
3.120
3.123
3.093
3.119
4,484
-0.09(-2.73%)
May 25, 2016
3.153
3.206
3.140
3.206
7,325
+0.15(+4.99%)
May 24, 2016
3.054
3.054
3.054
3.054
601
+0.03(+1.11%)
May 23, 2016
3.087
3.087
3.020
3.020
3,413
-0.07(-2.26%)
May 20, 2016
3.070
3.090
3.007
3.090
65,372
-0.03(-1.06%)
May 19, 2016
2.990
3.123
2.960
3.123
56,941
+0.10(+3.18%)
May 18, 2016
3.083
3.120
2.974
3.027
9,941
-0.18(-5.69%)
May 17, 2016
3.140
3.210
3.123
3.210
10,651
-0.08(-2.39%)
May 16, 2016
3.289
3.289
3.226
3.288
3,765
+0.02(+0.47%)
May 13, 2016
3.273
3.273
3.273
3.273
1,456
-0.03(-0.81%)
May 12, 2016
3.308
3.329
3.299
3.299
6,043
-0.01(-0.30%)
May 10, 2016
3.319
3.326
3.273
3.309
18
+0.00(+0.05%)
May 09, 2016
3.369
3.369
3.306
3.308
12,014
-0.15(-4.28%)
May 06, 2016
3.392
3.472
3.359
3.455
27,849
+0.11(+3.38%)
May 05, 2016
3.339
3.379
3.326
3.342
4,057
+0.24(+7.59%)
May 04, 2016
3.053
3.206
3.053
3.107
15,060
+0.15(+5.17%)
May 03, 2016
2.907
2.954
2.907
2.954
2,395
+0.02(+0.68%)
May 02, 2016
2.924
2.974
2.924
2.934
4,957
+0.00(+0.00%)
Apr 29, 2016
2.937
2.937
2.934
2.934
8,355
-0.00(-0.11%)
Apr 28, 2016
3.073
3.073
2.930
2.937
25,944
-0.05(-1.67%)
Apr 27, 2016
2.927
2.987
2.927
2.987
25,850
-0.06(-1.86%)
Apr 26, 2016
3.040
3.190
2.944
3.043
156,179
+0.02(+0.55%)
Apr 25, 2016
3.014
3.120
3.004
3.027
33,068
+0.50(+19.55%)
Apr 22, 2016
2.528
2.565
2.359
2.532
61,239
-0.05(-1.80%)
Apr 21, 2016
2.565
2.608
2.565
2.578
3,882
+0.08(+3.05%)
Apr 20, 2016
2.492
2.535
2.455
2.502
7,870
+0.01(+0.40%)
Apr 19, 2016
2.508
2.508
2.492
2.492
1,805
-0.00(-0.13%)
Apr 18, 2016
2.469
2.495
2.469
2.495
1,565
+0.04(+1.49%)
Apr 15, 2016
2.469
2.469
2.459
2.459
1,206
-0.02(-0.94%)
Apr 14, 2016
2.489
2.489
2.482
2.482
1,504
+0.01(+0.27%)
Apr 13, 2016
2.492
2.492
2.475
2.475
2,203
+0.01(+0.54%)
Apr 12, 2016
2.558
2.558
2.449
2.462
10,191
-0.08(-3.26%)
Apr 11, 2016
2.582
2.582
2.545
2.545
6,230
-0.09(-3.29%)
Apr 08, 2016
2.648
2.648
2.615
2.632
3,361
-0.04(-1.61%)
Apr 07, 2016
2.675
2.675
2.675
2.675
547
+0.01(+0.37%)
Apr 06, 2016
2.628
2.665
2.628
2.665
7,343
+0.06(+2.43%)
Apr 05, 2016
2.602
2.602
2.602
2.602
2,979
-0.04(-1.51%)
Apr 04, 2016
2.645
2.645
2.611
2.641
9,480
+0.02(+0.63%)
Apr 01, 2016
2.665
2.665
2.625
2.625
8,758
-0.02(-0.63%)
Mar 31, 2016
2.638
2.641
2.638
2.641
1,363
+0.03(+1.02%)
Mar 30, 2016
2.635
2.648
2.615
2.615
3,358
+0.03(+1.29%)
Mar 29, 2016
2.605
2.608
2.582
2.582
6,495
-0.02(-0.64%)
Mar 28, 2016
2.572
2.621
2.572
2.598
3,909
+0.11(+4.41%)
Mar 23, 2016
2.522
2.489
2.489
2.489
1,805
-0.04(-1.71%)
Mar 22, 2016
2.558
2.558
2.532
2.532
2,139
-0.04(-1.55%)
Mar 21, 2016
2.572
2.572
2.572
2.572
996
+0.01(+0.26%)
Mar 17, 2016
2.535
2.565
2.565
2.565
6,922
+0.04(+1.58%)
Mar 16, 2016
2.525
2.525
2.525
2.525
4,424
+0.05(+1.88%)
Mar 15, 2016
2.552
2.552
2.472
2.479
18,684
-0.09(-3.48%)
Mar 14, 2016
2.568
2.568
2.568
2.568
704
-0.02(-0.90%)
Mar 11, 2016
2.568
2.619
2.568
2.591
7,545
+0.02(+0.89%)
Mar 10, 2016
2.568
2.568
2.568
2.568
3,009
-0.03(-1.02%)
Mar 09, 2016
2.595
2.595
2.595
2.595
1,336
+0.00(+0.00%)
Mar 04, 2016
2.598
2.595
2.595
2.595
1,203
-0.06(-2.13%)
Mar 03, 2016
2.651
2.651
2.651
2.651
541
+0.00(+0.00%)
Mar 02, 2016
2.673
2.678
2.651
2.651
3,355
-0.01(-0.25%)
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
.