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
)
23.26
+0.47 (+2.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2015
7.240
7.276
7.167
7.187
30,561
+0.04(+0.60%)
Apr 27, 2015
7.220
7.220
7.110
7.143
379
-0.10(-1.45%)
Apr 24, 2015
7.018
7.253
7.018
7.248
13,718
+0.07(+0.95%)
Apr 23, 2015
7.256
7.256
7.180
7.180
3,289
-0.01(-0.18%)
Apr 22, 2015
7.190
7.244
7.180
7.193
3,385
+0.08(+1.07%)
Apr 21, 2015
7.034
7.158
7.034
7.117
43,461
+0.35(+5.21%)
Apr 20, 2015
6.768
6.811
6.765
6.765
6,922
+0.00(+0.07%)
Apr 17, 2015
6.760
6.760
6.760
6.760
1,116
+0.01(+0.18%)
Apr 16, 2015
6.652
6.748
6.652
6.748
8,893
+0.04(+0.66%)
Apr 15, 2015
6.711
6.711
6.704
6.704
14,579
-0.11(-1.58%)
Apr 14, 2015
6.708
6.820
6.708
6.811
27,716
+0.04(+0.59%)
Apr 09, 2015
6.765
6.771
6.771
6.771
902
+0.04(+0.59%)
Apr 08, 2015
6.741
6.745
6.725
6.731
11,738
+0.06(+0.95%)
Apr 07, 2015
6.599
6.791
6.579
6.668
26,874
+0.05(+0.80%)
Apr 06, 2015
6.439
6.615
6.439
6.615
5,884
+0.01(+0.16%)
Apr 02, 2015
6.507
6.605
6.605
6.605
64,710
+0.08(+1.18%)
Apr 01, 2015
6.495
6.551
6.436
6.528
8,288
+0.20(+3.15%)
Mar 31, 2015
6.422
6.422
6.290
6.329
15,139
+0.02(+0.25%)
Mar 30, 2015
6.300
6.349
6.300
6.313
1,300
+0.03(+0.53%)
Mar 26, 2015
6.319
6.280
6.280
6.280
5,116
-0.08(-1.25%)
Mar 25, 2015
6.196
6.378
6.196
6.359
13,971
-0.12(-1.90%)
Mar 24, 2015
6.525
6.560
6.482
6.482
10,188
+0.07(+1.09%)
Mar 23, 2015
6.110
6.412
6.110
6.412
15,584
+0.33(+5.46%)
Mar 20, 2015
5.997
6.090
5.997
6.080
2,708
+0.03(+0.49%)
Mar 19, 2015
6.140
6.163
5.951
6.050
20,189
-0.23(-3.68%)
Mar 18, 2015
6.147
6.283
6.117
6.281
5,471
+0.00(+0.03%)
Mar 16, 2015
6.280
6.280
6.280
6.279
75
+0.07(+1.07%)
Mar 13, 2015
6.213
6.213
6.213
6.213
601
+0.04(+0.59%)
Mar 12, 2015
6.120
6.177
6.103
6.177
6,353
+0.08(+1.25%)
Mar 11, 2015
6.058
6.113
6.047
6.100
9,450
+0.03(+0.49%)
Mar 10, 2015
6.093
6.097
6.070
6.070
16,033
-0.16(-2.53%)
Mar 09, 2015
6.197
6.228
6.178
6.228
6,865
+0.07(+1.10%)
Mar 06, 2015
6.180
6.180
6.127
6.160
4,568
-0.11(-1.82%)
Mar 04, 2015
6.200
6.274
6.274
6.274
13,844
+0.08(+1.31%)
Mar 03, 2015
6.113
6.243
6.113
6.193
31,316
+0.31(+5.19%)
Mar 02, 2015
5.868
5.887
5.868
5.887
4,923
-0.16(-2.69%)
Feb 25, 2015
6.050
6.050
6.050
6.050
3
-0.01(-0.11%)
Feb 24, 2015
5.987
6.057
5.987
6.057
3,398
-0.07(-1.10%)
Feb 23, 2015
6.074
6.124
6.074
6.124
4,394
+0.06(+1.06%)
Feb 19, 2015
6.044
6.060
6.060
6.060
21,369
+0.02(+0.28%)
Feb 18, 2015
5.987
6.043
5.981
6.043
4,764
+0.09(+1.50%)
Feb 17, 2015
5.937
5.957
5.937
5.954
15,349
+0.16(+2.69%)
Feb 12, 2015
5.841
5.798
5.798
5.798
9,330
+0.12(+2.05%)
Feb 11, 2015
5.648
5.681
5.648
5.681
2,573
+0.16(+2.95%)
Feb 10, 2015
5.545
5.549
5.456
5.519
35,142
+0.08(+1.47%)
Feb 09, 2015
5.356
5.582
5.356
5.439
6,633
-0.04(-0.73%)
Feb 05, 2015
5.449
5.479
5.479
5.479
15,349
+0.16(+3.00%)
Feb 04, 2015
5.432
5.432
5.319
5.319
22,389
-0.16(-2.85%)
Feb 03, 2015
5.479
5.512
5.409
5.476
14,154
-0.04(-0.66%)
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
.