Kenon Holdings Ltd (NY: KEN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 2.638 | 2.641 | 2.638 | 2.641 | 1,363 | +0.03(+1.02%) |
| Mar 30, 2016 | 2.635 | 2.648 | 2.615 | 2.615 | 3,358 | +0.03(+1.29%) |
| Mar 29, 2016 | 2.605 | 2.608 | 2.582 | 2.582 | 6,495 | -0.02(-0.64%) |
| Mar 28, 2016 | 2.572 | 2.621 | 2.572 | 2.598 | 3,909 | +0.11(+4.41%) |
| Mar 23, 2016 | 2.522 | 2.489 | 2.489 | 2.489 | 1,805 | -0.04(-1.71%) |
| Mar 22, 2016 | 2.558 | 2.558 | 2.532 | 2.532 | 2,139 | -0.04(-1.55%) |
| Mar 21, 2016 | 2.572 | 2.572 | 2.572 | 2.572 | 996 | +0.01(+0.26%) |
| Mar 17, 2016 | 2.535 | 2.565 | 2.565 | 2.565 | 6,922 | +0.04(+1.58%) |
| Mar 16, 2016 | 2.525 | 2.525 | 2.525 | 2.525 | 4,424 | +0.05(+1.88%) |
| Mar 15, 2016 | 2.552 | 2.552 | 2.472 | 2.479 | 18,684 | -0.09(-3.48%) |
| Mar 14, 2016 | 2.568 | 2.568 | 2.568 | 2.568 | 704 | -0.02(-0.90%) |
| Mar 11, 2016 | 2.568 | 2.619 | 2.568 | 2.591 | 7,545 | +0.02(+0.89%) |
| Mar 10, 2016 | 2.568 | 2.568 | 2.568 | 2.568 | 3,009 | -0.03(-1.02%) |
| Mar 09, 2016 | 2.595 | 2.595 | 2.595 | 2.595 | 1,336 | +0.00(+0.00%) |
| Mar 04, 2016 | 2.598 | 2.595 | 2.595 | 2.595 | 1,203 | -0.06(-2.13%) |
| Mar 03, 2016 | 2.651 | 2.651 | 2.651 | 2.651 | 541 | +0.00(+0.00%) |
| Mar 02, 2016 | 2.673 | 2.678 | 2.651 | 2.651 | 3,355 | -0.01(-0.25%) |
| Mar 01, 2016 | 2.705 | 2.708 | 2.658 | 2.658 | 1,468 | -0.01(-0.25%) |
| Feb 29, 2016 | 2.741 | 2.741 | 2.665 | 2.665 | 3,581 | -0.14(-5.09%) |
| Feb 24, 2016 | 2.814 | 2.808 | 2.808 | 2.808 | 2,708 | -0.02(-0.59%) |
| Feb 23, 2016 | 2.914 | 2.914 | 2.824 | 2.824 | 7,066 | -0.05(-1.73%) |
| Feb 22, 2016 | 2.894 | 2.894 | 2.861 | 2.874 | 2,510 | +0.06(+2.25%) |
| Feb 19, 2016 | 2.811 | 2.811 | 2.811 | 2.811 | 463 | +0.03(+1.20%) |
| Feb 18, 2016 | 2.817 | 2.831 | 2.778 | 2.778 | 25,908 | -0.00(-0.12%) |
| Feb 16, 2016 | 2.748 | 2.907 | 2.741 | 2.781 | 589 | +0.09(+3.46%) |
| Feb 11, 2016 | 2.714 | 2.688 | 2.688 | 2.688 | 1,203 | -0.08(-3.00%) |
| Feb 10, 2016 | 2.774 | 2.774 | 2.768 | 2.771 | 3,373 | +0.03(+1.09%) |
| Feb 09, 2016 | 2.784 | 2.784 | 2.741 | 2.741 | 1,920 | -0.07(-2.60%) |
| Feb 05, 2016 | 2.831 | 2.831 | 2.814 | 2.814 | 346 | -0.05(-1.63%) |
| Feb 04, 2016 | 2.907 | 2.911 | 2.857 | 2.861 | 9,444 | -0.09(-2.93%) |
| Feb 03, 2016 | 2.940 | 2.947 | 2.940 | 2.947 | 2,471 | +0.02(+0.57%) |
| Feb 02, 2016 | 2.930 | 2.930 | 2.930 | 2.930 | 559 | +0.01(+0.46%) |
| Feb 01, 2016 | 2.987 | 2.987 | 2.911 | 2.917 | 2,016 | -0.14(-4.57%) |
| Jan 29, 2016 | 3.016 | 3.057 | 3.016 | 3.057 | 6,022 | +0.04(+1.43%) |
| Jan 28, 2016 | 3.004 | 3.014 | 3.004 | 3.014 | 7,593 | +0.06(+2.02%) |
| Jan 27, 2016 | 2.954 | 2.954 | 2.954 | 2.954 | 300 | +0.00(+0.00%) |
| Jan 26, 2016 | 2.954 | 2.954 | 2.954 | 2.954 | 1,125 | +0.00(+0.00%) |
| Jan 25, 2016 | 2.994 | 2.994 | 2.944 | 2.954 | 4,150 | -0.05(-1.55%) |
| Jan 22, 2016 | 3.017 | 3.047 | 2.997 | 3.000 | 4,267 | +0.11(+3.79%) |
| Jan 21, 2016 | 2.891 | 2.891 | 2.891 | 2.891 | 568 | -0.10(-3.44%) |
| Jan 20, 2016 | 2.924 | 2.994 | 2.924 | 2.994 | 3,873 | -0.03(-0.99%) |
| Jan 15, 2016 | 2.980 | 3.023 | 2.980 | 3.023 | 505 | +0.03(+0.89%) |
| Jan 14, 2016 | 3.004 | 3.040 | 2.990 | 2.997 | 13,158 | -0.07(-2.28%) |
| Jan 13, 2016 | 3.027 | 3.067 | 3.027 | 3.067 | 1,706 | -0.03(-0.97%) |
| Jan 12, 2016 | 3.077 | 3.107 | 3.077 | 3.097 | 3,671 | -0.00(-0.11%) |
| Jan 11, 2016 | 3.176 | 3.176 | 3.100 | 3.100 | 9,965 | +0.03(+0.86%) |
| Jan 08, 2016 | 3.249 | 3.249 | 3.073 | 3.073 | 2,720 | -0.08(-2.63%) |
| Jan 07, 2016 | 3.193 | 3.193 | 3.113 | 3.156 | 3,656 | -0.10(-3.06%) |
| Jan 05, 2016 | 3.293 | 3.256 | 3.256 | 3.256 | 902 | +0.01(+0.31%) |
| Jan 04, 2016 | 3.266 | 3.269 | 3.236 | 3.246 | 16,622 | -0.08(-2.49%) |
| Dec 31, 2015 | 3.356 | 3.329 | 3.329 | 3.329 | 27,689 | -0.04(-1.28%) |
| Dec 30, 2015 | 3.382 | 3.406 | 3.269 | 3.372 | 27,148 | -0.02(-0.69%) |
| Dec 29, 2015 | 3.419 | 3.459 | 3.396 | 3.396 | 39,130 | -0.06(-1.73%) |
| Dec 28, 2015 | 3.455 | 3.462 | 3.455 | 3.455 | 8,385 | +0.23(+7.00%) |
| Dec 23, 2015 | 3.256 | 3.229 | 3.229 | 3.229 | 12,340 | -0.01(-0.31%) |
| Dec 22, 2015 | 3.239 | 3.263 | 3.233 | 3.239 | 9,805 | -0.02(-0.51%) |
| Dec 21, 2015 | 3.210 | 3.279 | 3.160 | 3.256 | 45,080 | +0.04(+1.34%) |
| Dec 18, 2015 | 3.166 | 3.293 | 3.166 | 3.213 | 67,665 | -0.05(-1.63%) |
| Dec 17, 2015 | 3.426 | 3.445 | 3.266 | 3.266 | 323,306 | -0.14(-4.00%) |
| Dec 16, 2015 | 3.309 | 3.402 | 3.266 | 3.402 | 79,174 | +0.03(+0.79%) |
| Dec 15, 2015 | 3.296 | 3.416 | 3.296 | 3.376 | 37,525 | +0.02(+0.59%) |
| Dec 14, 2015 | 3.326 | 3.326 | 3.326 | 3.356 | 57,179 | +0.01(+0.20%) |
| Dec 11, 2015 | 3.289 | 3.648 | 3.289 | 3.349 | 109,522 | +0.14(+4.35%) |
| Dec 10, 2015 | 3.210 | 3.210 | 3.210 | 3.210 | 300 | -0.03(-1.01%) |
| Dec 09, 2015 | 3.256 | 3.323 | 3.239 | 3.242 | 12,096 | -0.21(-5.99%) |
| Dec 07, 2015 | 3.495 | 3.495 | 3.449 | 3.449 | 21 | -0.04(-1.14%) |
| Dec 04, 2015 | 3.485 | 3.489 | 3.484 | 3.489 | 4,659 | +0.00(+0.10%) |
| Dec 03, 2015 | 3.522 | 3.522 | 3.485 | 3.485 | 2,061 | -0.13(-3.67%) |
| Dec 01, 2015 | 3.572 | 3.618 | 3.618 | 3.618 | 10,835 | -0.06(-1.54%) |
| 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%) |
| Sep 02, 2015 | 4.821 | 4.881 | 4.821 | 4.838 | 45 | +0.14(+2.90%) |
| Aug 31, 2015 | 4.685 | 4.701 | 4.701 | 4.701 | 3,912 | +0.08(+1.64%) |
| Aug 25, 2015 | 4.625 | 4.625 | 4.625 | 4.625 | 1,805 | +0.00(+0.05%) |
| Aug 24, 2015 | 4.685 | 4.715 | 4.568 | 4.623 | 14,160 | -0.31(-6.30%) |
| Aug 21, 2015 | 4.931 | 4.934 | 4.931 | 4.934 | 1,203 | -0.15(-2.94%) |
| Aug 19, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 30 | -0.15(-2.92%) |
| Aug 17, 2015 | 5.236 | 5.236 | 5.236 | 5.236 | 601 | -0.07(-1.32%) |
| Aug 13, 2015 | 5.306 | 5.306 | 5.306 | 5.306 | 601 | -0.04(-0.68%) |
| Aug 12, 2015 | 5.343 | 5.343 | 5.343 | 5.343 | 2,106 | -0.13(-2.31%) |
| Aug 10, 2015 | 5.562 | 5.469 | 5.469 | 5.469 | 601 | +0.07(+1.23%) |
| Aug 05, 2015 | 5.402 | 5.402 | 5.402 | 5.402 | 300 | +0.26(+5.11%) |
| Jul 30, 2015 | 5.230 | 5.230 | 5.140 | 5.140 | 60 | -0.21(-3.85%) |
| Jul 29, 2015 | 5.346 | 5.412 | 5.346 | 5.346 | 1,291 | -0.22(-3.94%) |
| Jul 28, 2015 | 5.466 | 5.565 | 5.466 | 5.565 | 902 | +0.13(+2.38%) |
| Jul 23, 2015 | 5.426 | 5.436 | 5.436 | 5.436 | 5,718 | -0.05(-0.85%) |
| Jul 22, 2015 | 5.446 | 5.482 | 5.396 | 5.482 | 10,537 | -0.11(-1.96%) |
| Jul 21, 2015 | 5.559 | 5.592 | 5.559 | 5.592 | 1,083 | +0.14(+2.62%) |
| Jul 16, 2015 | 5.416 | 5.449 | 5.449 | 5.449 | 12,942 | -1.50(-21.57%) |
| Jul 15, 2015 | 6.947 | 6.947 | 6.947 | 6.947 | 607 | -0.03(-0.48%) |
| Jul 13, 2015 | 7.004 | 6.981 | 6.981 | 6.981 | 37,020 | +0.00(+0.05%) |
| Jul 10, 2015 | 7.007 | 7.014 | 6.977 | 6.977 | 35,921 | +0.00(+0.00%) |
| Jul 09, 2015 | 6.997 | 6.997 | 6.977 | 6.977 | 9,751 | +0.20(+2.99%) |
| Jul 08, 2015 | 6.778 | 6.778 | 6.775 | 6.775 | 1,926 | -0.24(-3.36%) |
| Jul 07, 2015 | 6.788 | 7.011 | 6.788 | 7.011 | 8,126 | +0.07(+0.97%) |
| Jul 02, 2015 | 6.695 | 6.943 | 6.943 | 6.943 | 902 | +0.14(+2.03%) |
| Jul 01, 2015 | 6.781 | 6.806 | 6.781 | 6.806 | 1,745 | +0.19(+2.93%) |
| Jun 30, 2015 | 6.692 | 6.692 | 6.612 | 6.612 | 2,452 | +0.00(+0.02%) |
| Jun 29, 2015 | 6.611 | 6.611 | 6.611 | 6.611 | 752 | -0.14(-2.03%) |
| Jun 26, 2015 | 6.688 | 6.748 | 6.688 | 6.748 | 1,805 | -0.06(-0.93%) |
| Jun 25, 2015 | 6.886 | 6.886 | 6.811 | 6.811 | 5,164 | -0.07(-1.07%) |
| Jun 24, 2015 | 6.824 | 7.011 | 6.824 | 6.885 | 34,795 | +0.49(+7.59%) |
| Jun 23, 2015 | 6.399 | 6.399 | 6.399 | 6.399 | 1,504 | -0.23(-3.46%) |
| Jun 22, 2015 | 6.628 | 6.628 | 6.628 | 6.628 | 1,504 | +0.05(+0.71%) |
| Jun 19, 2015 | 6.582 | 6.582 | 6.582 | 6.582 | 601 | +0.01(+0.10%) |
| Jun 18, 2015 | 6.521 | 6.582 | 6.521 | 6.575 | 4,424 | -0.08(-1.17%) |
| Jun 16, 2015 | 6.605 | 6.653 | 6.653 | 6.653 | 2,708 | +0.05(+0.81%) |
| Jun 15, 2015 | 6.562 | 6.645 | 6.509 | 6.600 | 7,286 | -0.58(-8.08%) |
| Jun 12, 2015 | 7.024 | 7.306 | 7.020 | 7.180 | 5,748 | +0.10(+1.36%) |
| Jun 11, 2015 | 6.878 | 7.084 | 6.878 | 7.084 | 902 | +0.16(+2.34%) |
| Jun 10, 2015 | 6.878 | 6.945 | 6.878 | 6.921 | 2,829 | +0.28(+4.20%) |
| Jun 05, 2015 | 6.642 | 6.642 | 6.642 | 6.642 | 63 | -0.17(-2.43%) |
| Jun 03, 2015 | 6.811 | 6.811 | 6.808 | 6.808 | 6 | +0.02(+0.24%) |
| Jun 02, 2015 | 6.894 | 6.901 | 6.791 | 6.791 | 4,457 | -0.32(-4.49%) |
| Jun 01, 2015 | 7.004 | 7.147 | 7.004 | 7.110 | 3,990 | +0.19(+2.71%) |
| May 28, 2015 | 6.911 | 6.922 | 6.922 | 6.922 | 902 | -0.05(-0.74%) |
| May 27, 2015 | 6.974 | 6.974 | 6.974 | 6.974 | 2,344 | +0.16(+2.34%) |
| May 26, 2015 | 6.931 | 6.931 | 6.814 | 6.814 | 3,057 | -0.30(-4.20%) |
| May 21, 2015 | 7.133 | 7.114 | 7.114 | 7.114 | 3,009 | -0.16(-2.19%) |
| May 20, 2015 | 7.273 | 7.273 | 7.273 | 7.273 | 1,264 | -0.08(-1.06%) |
| May 19, 2015 | 7.243 | 7.393 | 7.243 | 7.351 | 19,723 | +0.42(+6.01%) |
| May 14, 2015 | 6.934 | 6.934 | 6.934 | 6.934 | 30 | +0.05(+0.68%) |
| May 13, 2015 | 6.888 | 6.888 | 6.888 | 6.888 | 800 | -0.01(-0.10%) |
| May 12, 2015 | 6.834 | 6.904 | 6.834 | 6.894 | 3,792 | -0.05(-0.79%) |
| May 11, 2015 | 6.991 | 7.037 | 6.949 | 6.949 | 6,955 | -0.05(-0.69%) |
| May 08, 2015 | 7.094 | 7.094 | 6.965 | 6.997 | 17,528 | +0.08(+1.15%) |
| May 07, 2015 | 6.838 | 6.917 | 6.834 | 6.917 | 5,008 | -0.02(-0.29%) |
| May 06, 2015 | 6.947 | 6.947 | 6.931 | 6.937 | 4,920 | +0.05(+0.72%) |
| May 05, 2015 | 6.971 | 6.971 | 6.888 | 6.888 | 1,896 | -0.27(-3.76%) |
| May 04, 2015 | 7.263 | 7.263 | 7.127 | 7.157 | 7,665 | -0.09(-1.19%) |
| May 01, 2015 | 7.243 | 7.243 | 7.243 | 7.243 | 300 | +0.06(+0.79%) |
| Apr 30, 2015 | 7.240 | 7.276 | 7.167 | 7.187 | 30,561 | +0.04(+0.60%) |
| Apr 27, 2015 | 7.220 | 7.220 | 7.110 | 7.143 | 379 | -0.10(-1.45%) |
| Apr 24, 2015 | 7.018 | 7.253 | 7.018 | 7.248 | 13,718 | +0.07(+0.95%) |
| Apr 23, 2015 | 7.256 | 7.256 | 7.180 | 7.180 | 3,289 | -0.01(-0.18%) |
| Apr 22, 2015 | 7.190 | 7.244 | 7.180 | 7.193 | 3,385 | +0.08(+1.07%) |
| Apr 21, 2015 | 7.034 | 7.158 | 7.034 | 7.117 | 43,461 | +0.35(+5.21%) |
| Apr 20, 2015 | 6.768 | 6.811 | 6.765 | 6.765 | 6,922 | +0.00(+0.07%) |
| Apr 17, 2015 | 6.760 | 6.760 | 6.760 | 6.760 | 1,116 | +0.01(+0.18%) |
| Apr 16, 2015 | 6.652 | 6.748 | 6.652 | 6.748 | 8,893 | +0.04(+0.66%) |
| Apr 15, 2015 | 6.711 | 6.711 | 6.704 | 6.704 | 14,579 | -0.11(-1.58%) |
| Apr 14, 2015 | 6.708 | 6.820 | 6.708 | 6.811 | 27,716 | +0.04(+0.59%) |
| Apr 09, 2015 | 6.765 | 6.771 | 6.771 | 6.771 | 902 | +0.04(+0.59%) |
| Apr 08, 2015 | 6.741 | 6.745 | 6.725 | 6.731 | 11,738 | +0.06(+0.95%) |
| Apr 07, 2015 | 6.599 | 6.791 | 6.579 | 6.668 | 26,874 | +0.05(+0.80%) |
| Apr 06, 2015 | 6.439 | 6.615 | 6.439 | 6.615 | 5,884 | +0.01(+0.16%) |
| Apr 02, 2015 | 6.507 | 6.605 | 6.605 | 6.605 | 64,710 | +0.08(+1.18%) |
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.
