Kenon Holdings Ltd (NY: KEN )

26.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.996 4.996 4.996 4.996 525 +0.10(+2.13%)
Jan 30, 2017 4.942 4.984 4.891 4.891 2,942 -0.11(-2.29%)
Jan 26, 2017 5.006 5 -0.06(-1.17%)
Jan 25, 2017 5.065 5.123 5.065 5.065 5,857 +0.05(+1.08%)
Jan 24, 2017 4.849 5.073 4.841 5.011 15,231 +0.32(+6.75%)
Jan 23, 2017 4.880 4.907 4.563 4.694 54,235 -0.05(-1.14%)
Jan 19, 2017 4.748 4.748 4.748 0 +0.31(+6.96%)
Jan 18, 2017 4.439 4.439 4.439 4.439 551 +0.20(+4.74%)
Jan 17, 2017 4.242 4.258 4.231 4.238 10,810 +0.08(+2.05%)
Jan 13, 2017 4.153 4.153 4.153 0 +0.01(+0.28%)
Jan 12, 2017 4.111 4.192 4.111 4.142 5,046 -0.02(-0.37%)
Jan 11, 2017 4.126 4.157 4.057 4.157 13,621 -0.02(-0.37%)
Jan 10, 2017 4.339 4.339 4.173 4.173 2,652 -0.09(-2.17%)
Jan 09, 2017 4.277 4.281 4.266 4.266 9,669 +0.05(+1.10%)
Jan 05, 2017 4.219 4.219 4.219 0 +0.01(+0.28%)
Jan 04, 2017 4.250 4.250 4.177 4.208 1,780 -0.13(-2.95%)
Jan 03, 2017 4.420 4.420 4.335 4.335 1,361 -0.16(-3.66%)
Dec 30, 2016 4.500 4.500 4.500 0 -0.02(-0.45%)
Dec 29, 2016 4.521 4.521 4.521 4.521 709 +0.05(+1.21%)
Dec 28, 2016 4.521 4.521 4.439 4.466 12,348 +0.04(+0.96%)
Dec 27, 2016 4.424 4.424 4.424 4.424 292 +0.05(+1.20%)
Dec 23, 2016 4.371 4.371 4.371 0 +0.06(+1.29%)
Dec 21, 2016 4.316 4.316 4.316 0 +0.13(+3.04%)
Dec 20, 2016 4.188 4.192 4.173 4.188 6,183 +0.06(+1.50%)
Dec 19, 2016 4.157 4.157 4.107 4.126 3,085 -0.02(-0.56%)
Dec 15, 2016 4.150 85 -0.03(-0.73%)
Dec 14, 2016 4.180 4.180 4.180 4.180 517 +0.11(+2.65%)
Dec 12, 2016 4.072 147 +0.05(+1.20%)
Dec 09, 2016 4.057 4.057 3.995 4.024 2,096 +0.00(+0.00%)
Dec 08, 2016 4.011 4.026 4.001 4.024 2,106 +0.14(+3.63%)
Dec 07, 2016 3.902 3.956 3.872 3.883 9,705 -0.11(-2.71%)
Dec 06, 2016 3.972 4.103 3.972 3.991 8,748 +0.14(+3.51%)
Dec 05, 2016 3.756 3.856 3.756 3.856 776 +0.32(+9.19%)
Dec 01, 2016 3.531 124 +0.13(+3.75%)
Nov 30, 2016 3.404 3.404 3.404 3.404 282 -0.12(-3.50%)
Nov 29, 2016 3.546 3.547 3.528 3.528 1,058 -0.07(-2.04%)
Nov 28, 2016 3.651 3.651 3.597 3.601 2,386 -0.15(-4.04%)
Nov 25, 2016 3.813 3.813 3.753 3.753 1,752 +0.04(+1.07%)
Nov 23, 2016 3.713 3.713 3.713 0 -0.15(-3.90%)
Nov 22, 2016 3.864 3.864 3.864 3.864 548 +0.00(+0.10%)
Nov 21, 2016 3.752 3.860 3.752 3.860 1,941 +0.16(+4.22%)
Nov 17, 2016 3.704 3.704 3.704 0 +0.10(+2.63%)
Nov 16, 2016 3.620 3.620 3.609 3.609 595 -0.07(-1.79%)
Nov 15, 2016 3.732 3.732 3.674 3.674 1,032 -0.01(-0.21%)
Nov 08, 2016 3.682 2 -0.12(-3.05%)
Nov 07, 2016 3.829 3.844 3.798 3.798 5,153 -0.03(-0.90%)
Nov 03, 2016 3.833 15 +0.05(+1.22%)
Nov 02, 2016 3.713 3.794 3.651 3.786 8,088 +0.04(+1.03%)
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.