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 (%)
Jan 31, 2019
11.04
11.24
10.73
10.73
4,827
-0.12(-1.14%)
Jan 30, 2019
10.51
10.88
10.51
10.85
16,929
+0.33(+3.17%)
Jan 29, 2019
10.54
10.62
10.52
10.52
2,810
-0.19(-1.77%)
Jan 28, 2019
10.48
10.71
10.48
10.71
4,547
-0.01(-0.06%)
Jan 25, 2019
10.71
10.71
10.71
10.71
1,332
-0.11(-1.00%)
Jan 24, 2019
10.82
10.82
10.82
10.82
671
-0.40(-3.58%)
Jan 23, 2019
10.92
11.22
10.92
11.22
12,740
+0.16(+1.44%)
Jan 22, 2019
11.22
11.22
11.06
11.06
539
+0.06(+0.57%)
Jan 18, 2019
11.01
11.08
11.00
11.00
3,665
-0.03(-0.27%)
Jan 17, 2019
10.94
11.19
10.90
11.03
23,928
+0.08(+0.77%)
Jan 16, 2019
10.70
10.97
10.70
10.95
3,257
+0.26(+2.41%)
Jan 15, 2019
10.53
10.69
10.53
10.69
5,295
-0.00(-0.03%)
Jan 14, 2019
10.69
10.69
10.69
10.69
279
-0.05(-0.47%)
Jan 11, 2019
10.65
10.80
10.65
10.74
1,499
+0.10(+0.90%)
Jan 10, 2019
10.86
10.86
10.63
10.65
9,056
-0.20(-1.88%)
Jan 09, 2019
10.77
10.92
10.76
10.85
15,017
+0.22(+2.03%)
Jan 08, 2019
10.36
10.65
10.36
10.63
8,854
+1.15(+12.08%)
Jan 07, 2019
9.810
9.810
9.488
9.488
1,769
-0.23(-2.41%)
Jan 04, 2019
9.891
9.891
9.614
9.722
666
-0.03(-0.31%)
Jan 03, 2019
9.530
9.752
9.332
9.752
5,745
+0.09(+0.93%)
Jan 02, 2019
9.008
9.662
9.008
9.662
7,118
+0.81(+9.15%)
Dec 31, 2018
8.906
9.092
8.822
8.852
5,665
-0.04(-0.41%)
Dec 28, 2018
8.720
8.888
8.720
8.888
833
+0.05(+0.54%)
Dec 27, 2018
8.648
8.840
8.648
8.840
1,997
+0.26(+3.01%)
Dec 26, 2018
8.222
8.636
8.204
8.582
4,760
-0.18(-2.05%)
Dec 24, 2018
8.978
8.978
8.546
8.762
16,829
-0.54(-5.81%)
Dec 21, 2018
9.452
9.452
9.302
9.302
2,999
-0.07(-0.77%)
Dec 20, 2018
9.374
9.374
9.374
9.374
718
-0.12(-1.28%)
Dec 19, 2018
9.380
9.578
9.380
9.496
4,185
+0.15(+1.57%)
Dec 18, 2018
9.272
9.470
9.272
9.349
7,228
-0.04(-0.46%)
Dec 17, 2018
9.530
9.536
9.296
9.392
3,874
+0.11(+1.16%)
Dec 14, 2018
9.212
9.386
9.212
9.284
6,165
-0.13(-1.39%)
Dec 13, 2018
9.440
9.488
9.415
9.415
4,155
+0.05(+0.56%)
Dec 12, 2018
9.410
9.410
9.284
9.363
1,969
+0.19(+2.06%)
Dec 11, 2018
9.062
9.254
9.062
9.174
2,979
+0.27(+3.01%)
Dec 10, 2018
9.398
9.398
8.516
8.906
24,477
-0.57(-6.02%)
Dec 07, 2018
9.122
9.500
9.122
9.476
11,663
+0.05(+0.57%)
Dec 06, 2018
9.452
9.500
9.110
9.422
55,044
-0.26(-2.73%)
Dec 04, 2018
9.794
10.00
9.579
9.686
74,144
+0.11(+1.12%)
Dec 03, 2018
9.552
9.783
9.407
9.579
55,963
+0.08(+0.85%)
Nov 30, 2018
9.487
9.654
9.208
9.498
33,820
+0.19(+2.08%)
Nov 29, 2018
9.321
9.762
9.021
9.304
15,693
+0.25(+2.73%)
Nov 28, 2018
9.014
9.095
8.944
9.057
10,976
+0.45(+5.19%)
Nov 27, 2018
8.556
8.755
8.556
8.610
8,185
+0.17(+1.98%)
Nov 26, 2018
8.621
8.621
8.443
8.443
1,917
+0.00(+0.00%)
Nov 23, 2018
8.443
8.443
8.443
8.443
185
+0.00(+0.00%)
Nov 21, 2018
8.443
8.443
8.443
0
-0.32(-3.68%)
Nov 20, 2018
8.766
8.766
8.766
8.766
224
+0.16(+1.81%)
Nov 19, 2018
8.610
8.610
8.610
8.610
509
+0.04(+0.50%)
Nov 16, 2018
8.363
8.567
8.363
8.567
743
-0.01(-0.06%)
Nov 15, 2018
8.573
8.573
8.573
8.573
862
-0.22(-2.45%)
Nov 14, 2018
8.804
8.804
8.788
8.788
7,267
-0.22(-2.39%)
Nov 13, 2018
9.003
9.003
9.003
9.003
11
+0.00(+0.00%)
Nov 12, 2018
9.175
9.681
8.868
9.003
10,848
+0.07(+0.78%)
Nov 09, 2018
8.976
9.617
8.933
8.933
1,300
-0.11(-1.25%)
Nov 08, 2018
8.949
9.132
8.949
9.046
7,208
+0.37(+4.22%)
Nov 07, 2018
8.529
8.888
8.529
8.680
2,322
+0.20(+2.35%)
Nov 06, 2018
8.341
8.481
8.341
8.481
1,640
+0.01(+0.06%)
Nov 05, 2018
8.659
8.659
8.395
8.476
14,150
-0.14(-1.62%)
Nov 02, 2018
8.917
8.917
8.616
8.616
4,459
-0.00(-0.00%)
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
.