Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kenon Holdings Ltd (NY: KEN )

27.18 -0.67 (-2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.008 1.008 1.006 1.006 27,490 +0.00(+0.27%)
Nov 24, 2015 1.019 1.003 1.003 1.003 6,597 -0.03(-2.90%)
Nov 23, 2015 1.033 1.033 1.033 1.033 2,858 -0.02(-1.65%)
Nov 19, 2015 1.050 1.050 1.050 1.050 1,099 -0.01(-1.03%)
Nov 16, 2015 1.061 1.061 1.061 1.061 2,639 -0.02(-1.93%)
Nov 12, 2015 1.082 1.082 1.082 1.082 3,298 -0.00(-0.00%)
Nov 11, 2015 1.082 1.082 1.082 1.082 4,728 +0.04(+3.39%)
Nov 10, 2015 1.072 1.072 1.047 1.047 4,178 -0.04(-4.08%)
Nov 09, 2015 1.105 1.105 1.091 1.091 15,790 -0.05(-4.00%)
Nov 06, 2015 1.137 1.137 1.137 1.137 2,265 -0.03(-2.34%)
Nov 05, 2015 1.164 1.164 1.164 1.164 2,199 -0.02(-1.54%)
Oct 30, 2015 1.205 1.205 1.182 1.182 824 -0.02(-1.51%)
Oct 27, 2015 1.200 1.200 1.200 1.200 9,896 +0.01(+0.84%)
Oct 26, 2015 1.190 1.190 1.190 1.190 2,199 -0.04(-3.04%)
Oct 23, 2015 1.228 1.228 1.228 1.228 1,429 -0.03(-2.10%)
Oct 19, 2015 1.257 1.257 1.245 1.254 527 -0.08(-6.00%)
Oct 09, 2015 1.334 1.334 1.334 1.334 1,099 +0.04(+3.02%)
Oct 08, 2015 1.270 1.295 1.270 1.295 6,377 +0.07(+5.72%)
Oct 07, 2015 1.240 1.249 1.225 1.225 24,191 +0.02(+1.51%)
Oct 05, 2015 1.207 1.207 1.207 1.207 923 +0.03(+2.71%)
Oct 02, 2015 1.150 1.175 1.150 1.175 9,632 +0.02(+1.81%)
Oct 01, 2015 1.200 1.200 1.150 1.154 86,616 -0.05(-3.79%)
Sep 25, 2015 1.220 1.200 1.200 1.200 3,298 -0.02(-1.76%)
Sep 24, 2015 1.256 1.256 1.221 1.221 18,352 +0.00(+0.35%)
Sep 22, 2015 1.240 1.243 1.207 1.217 98 -0.03(-2.55%)
Sep 21, 2015 1.291 1.292 1.249 1.249 24,631 -0.04(-3.38%)
Sep 18, 2015 1.297 1.297 1.291 1.292 15,097 -0.03(-2.47%)
Sep 17, 2015 1.366 1.366 1.325 1.325 14,349 -0.06(-4.21%)
Sep 16, 2015 1.382 1.383 1.382 1.383 8,401 -0.01(-0.39%)
Sep 15, 2015 1.395 1.401 1.336 1.389 124,321 +0.10(+7.99%)
Sep 14, 2015 1.419 1.427 1.265 1.286 71,683 -0.11(-8.12%)
Sep 11, 2015 1.415 1.419 1.388 1.400 56,102 +0.00(+0.26%)
Sep 09, 2015 1.404 1.396 1.396 1.396 43,984 +0.03(+1.86%)
Sep 08, 2015 1.380 1.389 1.370 1.370 23,421 +0.09(+6.73%)
Sep 04, 2015 1.300 1.284 1.284 1.284 9,896 -0.04(-3.02%)
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.