Kenon Holdings Ltd (NY: KEN )

28.58 +0.37 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 1.982 1.992 1.962 1.967 111,654 +0.01(+0.60%)
Apr 27, 2015 1.976 1.976 1.946 1.955 1,385 -0.03(-1.45%)
Apr 24, 2015 1.921 1.985 1.921 1.984 50,120 +0.02(+0.95%)
Apr 23, 2015 1.986 1.986 1.965 1.965 12,018 -0.00(-0.18%)
Apr 22, 2015 1.968 1.983 1.965 1.969 12,370 +0.02(+1.07%)
Apr 21, 2015 1.925 1.959 1.925 1.948 158,783 +0.10(+5.21%)
Apr 20, 2015 1.852 1.864 1.852 1.852 25,290 +0.00(+0.07%)
Apr 17, 2015 1.850 1.850 1.850 1.850 4,079 +0.00(+0.18%)
Apr 16, 2015 1.821 1.847 1.821 1.847 32,493 +0.01(+0.66%)
Apr 15, 2015 1.837 1.837 1.835 1.835 53,265 -0.03(-1.58%)
Apr 14, 2015 1.836 1.867 1.836 1.864 101,262 +0.01(+0.59%)
Apr 09, 2015 1.852 1.853 1.853 1.853 3,298 +0.01(+0.59%)
Apr 08, 2015 1.845 1.846 1.841 1.842 42,884 +0.02(+0.95%)
Apr 07, 2015 1.806 1.859 1.801 1.825 98,184 +0.01(+0.80%)
Apr 06, 2015 1.762 1.811 1.762 1.811 21,497 +0.00(+0.16%)
Apr 02, 2015 1.781 1.808 1.808 1.808 236,415 +0.02(+1.18%)
Apr 01, 2015 1.778 1.793 1.762 1.787 30,283 +0.05(+3.15%)
Mar 31, 2015 1.758 1.758 1.722 1.732 55,310 +0.00(+0.25%)
Mar 30, 2015 1.724 1.738 1.724 1.728 4,750 +0.01(+0.53%)
Mar 26, 2015 1.730 1.719 1.719 1.719 18,693 -0.02(-1.25%)
Mar 25, 2015 1.696 1.746 1.696 1.741 51,043 -0.03(-1.90%)
Mar 24, 2015 1.786 1.796 1.774 1.774 37,221 +0.02(+1.09%)
Mar 23, 2015 1.672 1.755 1.672 1.755 56,937 +0.09(+5.46%)
Mar 20, 2015 1.641 1.667 1.641 1.664 9,896 +0.01(+0.49%)
Mar 19, 2015 1.681 1.687 1.629 1.656 73,761 -0.06(-3.68%)
Mar 18, 2015 1.683 1.720 1.674 1.719 19,990 +0.00(+0.03%)
Mar 16, 2015 1.719 1.719 1.719 1.719 274 +0.02(+1.07%)
Mar 13, 2015 1.701 1.701 1.701 1.701 2,199 +0.01(+0.59%)
Mar 12, 2015 1.675 1.691 1.671 1.691 23,212 +0.02(+1.25%)
Mar 11, 2015 1.658 1.673 1.655 1.670 34,527 +0.01(+0.49%)
Mar 10, 2015 1.668 1.669 1.661 1.661 58,576 -0.04(-2.53%)
Mar 09, 2015 1.696 1.705 1.691 1.705 25,082 +0.02(+1.10%)
Mar 06, 2015 1.692 1.692 1.677 1.686 16,692 -0.03(-1.82%)
Mar 04, 2015 1.697 1.717 1.717 1.717 50,581 +0.02(+1.31%)
Mar 03, 2015 1.673 1.709 1.673 1.695 114,414 +0.08(+5.19%)
Mar 02, 2015 1.606 1.611 1.606 1.611 17,989 -0.04(-2.69%)
Feb 25, 2015 1.656 1.656 1.656 1.656 10 -0.00(-0.11%)
Feb 24, 2015 1.639 1.658 1.639 1.658 12,414 -0.02(-1.10%)
Feb 23, 2015 1.662 1.676 1.662 1.676 16,054 +0.02(+1.06%)
Feb 19, 2015 1.654 1.659 1.659 1.659 78,072 +0.00(+0.28%)
Feb 18, 2015 1.639 1.654 1.637 1.654 17,406 +0.02(+1.50%)
Feb 17, 2015 1.625 1.631 1.625 1.630 56,080 +0.04(+2.69%)
Feb 12, 2015 1.599 1.587 1.587 1.587 34,087 +0.03(+2.05%)
Feb 11, 2015 1.546 1.555 1.546 1.555 9,401 +0.04(+2.95%)
Feb 10, 2015 1.518 1.519 1.493 1.511 128,390 +0.02(+1.47%)
Feb 09, 2015 1.466 1.528 1.466 1.489 24,235 -0.01(-0.73%)
Feb 05, 2015 1.491 1.500 1.500 1.500 56,080 +0.04(+3.00%)
Feb 04, 2015 1.487 1.487 1.456 1.456 81,799 -0.04(-2.85%)
Feb 03, 2015 1.500 1.509 1.481 1.499 51,714 -0.01(-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.