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
)
24.44
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
8.416
8.562
8.233
8.309
5,426
-0.09(-1.03%)
Apr 27, 2018
8.390
8.395
8.390
8.395
598
+0.15(+1.76%)
Apr 26, 2018
8.557
8.557
8.250
8.250
689
-0.19(-2.23%)
Apr 25, 2018
8.438
8.438
8.422
8.438
1,817
+0.01(+0.06%)
Apr 24, 2018
8.427
8.433
8.427
8.433
945
-0.05(-0.57%)
Apr 23, 2018
8.535
8.745
8.481
8.481
1,815
+0.13(+1.55%)
Apr 20, 2018
8.347
8.422
8.347
8.352
882
-0.08(-0.89%)
Apr 19, 2018
8.347
8.427
8.174
8.427
11,669
+0.08(+0.97%)
Apr 18, 2018
8.244
8.470
7.991
8.347
30,269
-0.08(-0.96%)
Apr 17, 2018
8.637
8.637
8.164
8.427
30,531
-0.21(-2.43%)
Apr 16, 2018
8.578
8.815
8.578
8.637
5,658
+0.13(+1.58%)
Apr 13, 2018
8.610
8.621
8.438
8.503
3,030
-0.08(-0.94%)
Apr 12, 2018
8.906
8.906
8.583
8.583
5,086
-0.04(-0.50%)
Apr 11, 2018
8.825
8.871
8.626
8.626
2,361
-0.81(-8.56%)
Apr 10, 2018
9.450
9.633
9.421
9.434
3,530
+0.02(+0.17%)
Apr 09, 2018
9.078
9.417
9.078
9.417
4,757
+0.75(+8.70%)
Apr 06, 2018
8.664
8.664
8.664
8.664
237
-0.16(-1.83%)
Apr 05, 2018
8.825
8.831
8.825
8.825
1,391
+0.05(+0.61%)
Apr 04, 2018
8.524
8.987
8.524
8.772
2,486
+0.13(+1.56%)
Apr 03, 2018
8.739
8.747
8.626
8.637
6,345
+0.10(+1.20%)
Apr 02, 2018
8.734
8.734
8.503
8.535
5,792
-0.21(-2.40%)
Mar 29, 2018
8.745
8.745
8.745
0
-0.25(-2.75%)
Mar 28, 2018
8.793
8.992
8.772
8.992
9,750
-0.14(-1.53%)
Mar 27, 2018
9.202
9.202
8.895
9.132
4,558
-0.17(-1.79%)
Mar 26, 2018
9.304
9.390
9.148
9.299
13,346
-0.52(-5.26%)
Mar 23, 2018
9.633
9.816
9.579
9.816
9,417
+0.00(+0.02%)
Mar 22, 2018
9.939
9.939
9.813
9.813
2,863
-0.13(-1.27%)
Mar 21, 2018
10.02
10.12
9.939
9.939
1,334
-0.09(-0.91%)
Mar 20, 2018
10.01
10.04
10.01
10.03
1,352
+0.13(+1.36%)
Mar 19, 2018
9.756
9.982
9.756
9.896
5,429
-0.01(-0.12%)
Mar 16, 2018
10.01
10.01
9.908
9.908
802
+0.10(+1.05%)
Mar 15, 2018
9.886
9.956
9.799
9.805
11,608
-0.06(-0.58%)
Mar 14, 2018
9.670
9.862
9.654
9.862
6,795
+0.14(+1.47%)
Mar 13, 2018
10.01
10.01
9.660
9.719
32,933
-0.19(-1.95%)
Mar 12, 2018
10.13
10.13
9.902
9.912
19,415
-0.21(-2.07%)
Mar 09, 2018
10.20
10.20
10.12
10.12
13,622
+0.06(+0.64%)
Mar 08, 2018
10.12
10.44
10.04
10.06
12,565
-0.06(-0.59%)
Mar 07, 2018
10.42
9.848
10.12
30,016
-0.61(-5.67%)
Mar 06, 2018
10.47
11.04
10.32
10.73
103,265
+0.26(+2.48%)
Mar 05, 2018
10.42
10.55
10.42
10.47
44,568
-0.04(-0.38%)
Mar 02, 2018
10.50
10.51
10.43
10.51
17,318
+0.29(+2.83%)
Mar 01, 2018
10.05
10.52
10.05
10.22
32,767
-0.17(-1.60%)
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%)
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
.