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 (%)
Aug 31, 2018
8.481
8.481
8.481
0
+0.30(+3.68%)
Aug 30, 2018
8.610
8.610
8.180
8.180
3,480
-0.48(-5.59%)
Aug 29, 2018
8.664
8.664
8.664
8.664
1,380
+0.06(+0.75%)
Aug 28, 2018
8.660
8.664
8.519
8.599
2,826
+0.15(+1.72%)
Aug 27, 2018
8.449
8.534
7.749
8.454
7,853
-0.21(-2.42%)
Aug 24, 2018
8.664
8.664
8.664
8.664
185
+0.00(+0.00%)
Aug 23, 2018
8.476
8.702
8.449
8.664
2,781
+0.15(+1.71%)
Aug 22, 2018
8.368
8.519
8.368
8.519
4,281
+0.22(+2.59%)
Aug 21, 2018
8.303
8.303
33
+0.00(+0.00%)
Aug 20, 2018
8.287
8.395
8.287
8.303
2,859
+0.42(+5.32%)
Aug 17, 2018
7.884
7.884
7.884
7.884
185
-0.19(-2.33%)
Aug 16, 2018
8.072
8.072
8.072
8.072
360
-0.22(-2.60%)
Aug 15, 2018
8.223
8.287
7.808
8.287
3,959
+0.32(+4.05%)
Aug 14, 2018
7.964
7.964
7.964
7.964
185
+0.00(+0.00%)
Aug 13, 2018
7.749
7.964
7.749
7.964
2,237
-0.11(-1.33%)
Aug 08, 2018
8.072
8.072
8.072
0
-0.13(-1.54%)
Aug 07, 2018
8.199
8.199
26
+0.00(+0.00%)
Aug 06, 2018
8.287
8.287
8.199
8.199
2,904
-0.28(-3.33%)
Aug 03, 2018
8.481
8.481
8.481
8.481
185
+0.14(+1.68%)
Aug 02, 2018
8.126
8.346
8.126
8.341
957
+0.10(+1.17%)
Aug 01, 2018
8.244
8.244
18
+0.00(+0.00%)
Jul 31, 2018
8.244
8.244
8.244
8.244
553
-0.09(-1.03%)
Jul 30, 2018
8.422
8.610
8.330
8.330
3,712
+0.09(+1.11%)
Jul 27, 2018
8.164
8.239
8.164
8.239
557
-0.21(-2.48%)
Jul 25, 2018
8.449
8.449
8.449
0
+0.16(+1.95%)
Jul 24, 2018
8.567
8.567
8.287
8.287
2,835
-0.20(-2.41%)
Jul 23, 2018
8.693
8.693
8.492
8.492
468
+0.13(+1.61%)
Jul 20, 2018
8.357
8.357
8.357
8.357
196
+0.29(+3.56%)
Jul 19, 2018
8.147
8.254
8.070
8.070
1,640
-0.08(-0.96%)
Jul 18, 2018
8.034
8.148
8.034
8.148
3,084
+0.34(+4.35%)
Jul 17, 2018
8.336
8.336
7.808
7.808
763
-0.22(-2.71%)
Jul 16, 2018
8.158
8.158
7.978
8.026
1,440
+0.10(+1.25%)
Jul 12, 2018
7.927
7.927
7.927
109
+0.09(+1.17%)
Jul 11, 2018
7.808
8.169
7.808
7.835
4,812
+0.10(+1.25%)
Jul 10, 2018
8.131
8.131
7.738
7.738
2,328
-0.23(-2.84%)
Jul 09, 2018
8.024
8.072
7.964
7.964
1,614
-0.02(-0.27%)
Jul 06, 2018
8.067
8.156
7.986
7.986
2,438
-0.09(-1.07%)
Jul 05, 2018
8.072
8.072
8.072
8.072
1,023
+0.25(+3.14%)
Jul 03, 2018
7.826
7.826
7.826
0
+0.00(+0.02%)
Jul 02, 2018
8.045
8.051
7.776
7.825
6,141
-0.25(-3.07%)
Jun 29, 2018
8.207
8.207
8.072
8.072
3,991
-0.09(-1.12%)
Jun 28, 2018
8.417
8.417
8.164
8.164
9,850
-0.06(-0.78%)
Jun 27, 2018
8.115
8.486
8.072
8.228
8,352
+0.06(+0.72%)
Jun 26, 2018
8.357
8.357
8.169
8.169
2,562
-0.01(-0.16%)
Jun 25, 2018
8.207
8.287
8.182
8.182
3,958
-0.14(-1.65%)
Jun 22, 2018
8.320
8.320
8.320
8.320
377
+0.07(+0.85%)
Jun 21, 2018
8.260
8.363
8.139
8.250
6,533
-0.13(-1.57%)
Jun 20, 2018
8.325
8.381
8.266
8.381
5,480
+0.09(+1.09%)
Jun 19, 2018
8.250
8.391
8.153
8.291
31,688
-0.08(-0.92%)
Jun 18, 2018
8.513
8.513
8.248
8.368
6,847
-0.15(-1.71%)
Jun 15, 2018
8.341
8.513
8.314
8.513
7,228
-0.04(-0.44%)
Jun 14, 2018
8.621
8.621
8.551
8.551
7,737
-0.06(-0.69%)
Jun 13, 2018
8.513
8.610
8.406
8.610
5,976
+0.19(+2.30%)
Jun 12, 2018
8.852
8.879
8.373
8.416
2,337
-0.29(-3.28%)
Jun 11, 2018
8.772
8.772
8.698
8.702
12,444
+0.14(+1.68%)
Jun 08, 2018
8.567
8.583
8.451
8.558
6,375
+0.02(+0.21%)
Jun 06, 2018
8.540
8.540
8.540
11
+0.01(+0.06%)
Jun 05, 2018
8.745
8.745
8.535
8.535
1,750
+0.05(+0.57%)
Jun 04, 2018
8.486
8.486
8.486
8.486
196
+0.03(+0.38%)
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
.