Kenon Holdings Ltd (NY: KEN )
24.25
+0.25
(+1.04%)
Streaming Delayed Price
Updated: 12:43 PM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.681 | 3.681 | 3.675 | 3.675 | 7,524 | +0.01(+0.27%) |
Nov 24, 2015 | 3.721 | 3.665 | 3.665 | 3.665 | 1,805 | -0.11(-2.91%) |
Nov 23, 2015 | 3.774 | 3.774 | 3.774 | 3.774 | 782 | -0.06(-1.64%) |
Nov 19, 2015 | 3.837 | 3.837 | 3.837 | 3.837 | 300 | -0.04(-1.03%) |
Nov 16, 2015 | 3.877 | 3.877 | 3.877 | 3.877 | 722 | -0.08(-1.93%) |
Nov 12, 2015 | 3.954 | 3.954 | 3.954 | 3.954 | 902 | -0.00(-0.00%) |
Nov 11, 2015 | 3.954 | 3.954 | 3.954 | 3.954 | 1,294 | +0.13(+3.39%) |
Nov 10, 2015 | 3.917 | 3.917 | 3.824 | 3.824 | 1,143 | -0.16(-4.08%) |
Nov 09, 2015 | 4.037 | 4.037 | 3.987 | 3.987 | 4,322 | -0.17(-4.00%) |
Nov 06, 2015 | 4.153 | 4.153 | 4.153 | 4.153 | 620 | -0.10(-2.34%) |
Nov 05, 2015 | 4.253 | 4.253 | 4.253 | 4.253 | 601 | -0.07(-1.54%) |
Oct 30, 2015 | 4.402 | 4.402 | 4.319 | 4.319 | 225 | -0.07(-1.51%) |
Oct 27, 2015 | 4.386 | 4.386 | 4.386 | 4.386 | 2,708 | +0.04(+0.84%) |
Oct 26, 2015 | 4.349 | 4.349 | 4.349 | 4.349 | 601 | -0.14(-3.04%) |
Oct 23, 2015 | 4.485 | 4.485 | 4.485 | 4.485 | 391 | -0.10(-2.10%) |
Oct 19, 2015 | 4.592 | 4.592 | 4.547 | 4.582 | 144 | -0.29(-6.00%) |
Oct 09, 2015 | 4.874 | 4.874 | 4.874 | 4.874 | 300 | +0.14(+3.02%) |
Oct 08, 2015 | 4.642 | 4.731 | 4.642 | 4.731 | 1,745 | +0.26(+5.72%) |
Oct 07, 2015 | 4.529 | 4.562 | 4.475 | 4.475 | 6,621 | +0.07(+1.51%) |
Oct 05, 2015 | 4.409 | 4.409 | 4.409 | 4.409 | 252 | +0.12(+2.71%) |
Oct 02, 2015 | 4.203 | 4.293 | 4.203 | 4.293 | 2,636 | +0.08(+1.81%) |
Oct 01, 2015 | 4.382 | 4.382 | 4.203 | 4.216 | 23,707 | -0.17(-3.79%) |
Sep 25, 2015 | 4.455 | 4.382 | 4.382 | 4.382 | 902 | -0.08(-1.76%) |
Sep 24, 2015 | 4.588 | 4.588 | 4.461 | 4.461 | 5,023 | +0.02(+0.35%) |
Sep 22, 2015 | 4.529 | 4.542 | 4.409 | 4.446 | 27 | -0.12(-2.55%) |
Sep 21, 2015 | 4.718 | 4.721 | 4.562 | 4.562 | 6,741 | -0.16(-3.38%) |
Sep 18, 2015 | 4.738 | 4.738 | 4.718 | 4.721 | 4,132 | -0.12(-2.47%) |
Sep 17, 2015 | 4.990 | 4.990 | 4.839 | 4.841 | 3,927 | -0.21(-4.21%) |
Sep 16, 2015 | 5.050 | 5.054 | 5.050 | 5.054 | 2,299 | -0.02(-0.39%) |
Sep 15, 2015 | 5.097 | 5.117 | 4.881 | 5.073 | 34,028 | +0.38(+7.99%) |
Sep 14, 2015 | 5.183 | 5.213 | 4.622 | 4.698 | 19,620 | -0.42(-8.12%) |
Sep 11, 2015 | 5.170 | 5.183 | 5.070 | 5.113 | 15,355 | +0.01(+0.26%) |
Sep 09, 2015 | 5.130 | 5.100 | 5.100 | 5.100 | 12,039 | +0.09(+1.86%) |
Sep 08, 2015 | 5.040 | 5.073 | 5.007 | 5.007 | 6,410 | +0.32(+6.73%) |
Sep 04, 2015 | 4.751 | 4.691 | 4.691 | 4.691 | 2,708 | -0.15(-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.
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.