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, 2017
4.490
201
+0.00(+0.10%)
May 30, 2017
4.352
4.485
4.352
4.485
4,671
+0.21(+4.89%)
May 26, 2017
4.313
4.313
4.276
4.276
3,006
+0.00(+0.00%)
May 25, 2017
4.366
4.366
4.267
4.276
3,337
-0.03(-0.77%)
May 24, 2017
4.279
4.319
4.265
4.309
7,163
+0.06(+1.33%)
May 23, 2017
4.146
4.253
4.146
4.253
1,914
+0.24(+6.09%)
May 19, 2017
4.009
343
-0.01(-0.21%)
May 18, 2017
4.030
4.030
4.017
4.017
1,929
-0.07(-1.71%)
May 17, 2017
4.080
4.107
4.080
4.087
3,048
-0.02(-0.49%)
May 12, 2017
4.107
4.107
4.107
0
+0.02(+0.49%)
May 11, 2017
4.107
4.107
4.087
4.087
4,668
-0.02(-0.52%)
May 10, 2017
4.196
4.196
4.108
4.108
4,002
-0.09(-2.26%)
May 09, 2017
4.146
4.203
4.146
4.203
1,089
-0.02(-0.47%)
May 08, 2017
4.259
4.259
4.223
4.223
2,678
-0.00(-0.08%)
May 05, 2017
4.279
4.279
4.226
4.226
1,182
+0.07(+1.76%)
May 03, 2017
4.153
6
+0.12(+3.05%)
May 02, 2017
4.030
4.030
4.030
4.030
1,595
+0.01(+0.25%)
May 01, 2017
4.020
4.020
4.007
4.020
4,213
+0.03(+0.75%)
Apr 28, 2017
3.990
3.990
3.990
3.990
1,158
+0.00(+0.08%)
Apr 27, 2017
4.034
4.087
3.984
3.987
10,985
+0.07(+1.87%)
Apr 26, 2017
3.954
3.987
3.914
3.914
15,106
+0.09(+2.35%)
Apr 24, 2017
3.824
3.824
3.824
0
-0.01(-0.35%)
Apr 20, 2017
3.837
3.837
3.837
0
+0.05(+1.23%)
Apr 18, 2017
3.791
3.791
3.791
0
-0.05(-1.39%)
Apr 17, 2017
3.844
3.845
3.844
3.844
1,270
-0.05(-1.19%)
Apr 13, 2017
3.834
3.891
3.834
3.891
1,483
+0.05(+1.37%)
Apr 10, 2017
3.838
3.838
3.838
0
-0.16(-3.98%)
Apr 07, 2017
4.037
4.074
3.987
3.997
22,579
+0.01(+0.25%)
Apr 06, 2017
4.000
4.087
3.708
3.987
28,174
+0.27(+7.24%)
Apr 04, 2017
3.718
39
-0.10(-2.70%)
Apr 03, 2017
3.821
3.821
3.821
3.821
529
-0.03(-0.69%)
Mar 30, 2017
3.847
3.847
3.847
0
+0.02(+0.43%)
Mar 29, 2017
3.834
3.834
3.831
3.831
3,990
-0.12(-2.95%)
Mar 28, 2017
3.994
3.994
3.927
3.947
12,869
-0.11(-2.78%)
Mar 27, 2017
3.944
4.060
3.944
4.060
2,118
-0.03(-0.65%)
Mar 24, 2017
4.087
4.087
4.087
4.087
1,805
-0.01(-0.32%)
Mar 21, 2017
4.100
300
+0.07(+1.73%)
Mar 20, 2017
4.110
4.146
4.017
4.030
9,592
-0.13(-3.19%)
Mar 17, 2017
4.163
4.163
4.163
4.163
9,589
+0.02(+0.48%)
Mar 16, 2017
4.180
4.206
4.143
4.143
7,247
-0.08(-1.81%)
Mar 15, 2017
4.103
4.220
4.103
4.220
3,389
+0.09(+2.17%)
Mar 14, 2017
4.087
4.150
4.083
4.130
15,274
+0.06(+1.47%)
Mar 13, 2017
4.070
4.070
4.070
4.070
376
-0.01(-0.24%)
Mar 10, 2017
4.077
4.080
4.077
4.080
601
-0.01(-0.32%)
Mar 08, 2017
4.093
583
+0.01(+0.16%)
Mar 07, 2017
4.073
4.097
4.073
4.087
4,316
+0.10(+2.50%)
Mar 06, 2017
4.010
4.034
3.987
3.987
9,902
+0.07(+1.78%)
Mar 03, 2017
3.947
3.964
3.911
3.917
6,516
-0.06(-1.50%)
Mar 02, 2017
3.884
4.060
3.884
3.977
9,360
+0.09(+2.31%)
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
.