Kenon Holdings Ltd (NY: KEN )
23.94
-0.06
(-0.24%)
Streaming Delayed Price
Updated: 10:22 AM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 3 | -0.01(-0.11%) |
Feb 24, 2015 | 5.987 | 6.057 | 5.987 | 6.057 | 3,398 | -0.07(-1.10%) |
Feb 23, 2015 | 6.074 | 6.124 | 6.074 | 6.124 | 4,394 | +0.06(+1.06%) |
Feb 19, 2015 | 6.044 | 6.060 | 6.060 | 6.060 | 21,369 | +0.02(+0.28%) |
Feb 18, 2015 | 5.987 | 6.043 | 5.981 | 6.043 | 4,764 | +0.09(+1.50%) |
Feb 17, 2015 | 5.937 | 5.957 | 5.937 | 5.954 | 15,349 | +0.16(+2.69%) |
Feb 12, 2015 | 5.841 | 5.798 | 5.798 | 5.798 | 9,330 | +0.12(+2.05%) |
Feb 11, 2015 | 5.648 | 5.681 | 5.648 | 5.681 | 2,573 | +0.16(+2.95%) |
Feb 10, 2015 | 5.545 | 5.549 | 5.456 | 5.519 | 35,142 | +0.08(+1.47%) |
Feb 09, 2015 | 5.356 | 5.582 | 5.356 | 5.439 | 6,633 | -0.04(-0.73%) |
Feb 05, 2015 | 5.449 | 5.479 | 5.479 | 5.479 | 15,349 | +0.16(+3.00%) |
Feb 04, 2015 | 5.432 | 5.432 | 5.319 | 5.319 | 22,389 | -0.16(-2.85%) |
Feb 03, 2015 | 5.479 | 5.512 | 5.409 | 5.476 | 14,154 | -0.04(-0.66%) |
Feb 02, 2015 | 5.489 | 5.549 | 5.392 | 5.512 | 118,172 | -0.14(-2.41%) |
Jan 30, 2015 | 5.615 | 5.681 | 5.615 | 5.648 | 21,688 | -0.06(-0.99%) |
Jan 29, 2015 | 5.775 | 5.775 | 5.485 | 5.705 | 23,328 | -0.06(-0.97%) |
Jan 28, 2015 | 5.814 | 5.814 | 5.761 | 5.761 | 2,194 | +0.09(+1.63%) |
Jan 27, 2015 | 5.705 | 5.705 | 5.658 | 5.668 | 5,020 | -0.08(-1.39%) |
Jan 26, 2015 | 5.499 | 5.748 | 5.439 | 5.748 | 38,485 | +0.33(+6.17%) |
Jan 23, 2015 | 5.565 | 5.612 | 5.414 | 5.414 | 97,203 | -0.23(-4.09%) |
Jan 22, 2015 | 5.429 | 5.715 | 5.419 | 5.645 | 79,283 | +0.25(+4.62%) |
Jan 21, 2015 | 5.442 | 5.476 | 5.396 | 5.396 | 92,222 | -0.22(-3.91%) |
Jan 20, 2015 | 5.632 | 5.632 | 5.600 | 5.615 | 108,944 | -0.09(-1.52%) |
Jan 16, 2015 | 5.665 | 5.765 | 5.615 | 5.701 | 316,847 | -0.05(-0.81%) |
Jan 15, 2015 | 6.044 | 6.044 | 5.681 | 5.748 | 125,459 | -0.58(-9.19%) |
Jan 14, 2015 | 6.376 | 6.462 | 6.280 | 6.329 | 170,205 | -0.28(-4.27%) |
Jan 13, 2015 | 6.612 | 457,900 | -0.37(-5.24%) | |||
Jan 12, 2015 | 6.605 | 7.034 | 6.605 | 6.977 | 59,843 | +0.79(+12.84%) |
Jan 09, 2015 | 6.280 | 6.280 | 6.183 | 6.183 | 79,457 | -0.10(-1.53%) |
Jan 08, 2015 | 6.113 | 6.296 | 6.113 | 6.280 | 732,866 | +0.23(+3.85%) |
Jan 07, 2015 | 5.967 | 6.462 | 5.947 | 6.047 | 289,991 | +0.14(+2.30%) |
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.
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.