Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kenon Holdings Ltd (NY: KEN )

24.37 -0.98 (-3.87%)

Streaming Delayed Price Updated: 10:05 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.38	10.76	10.38	10.38	23,524	+0.08(+0.81%)
Feb 27, 2018	10.35	10.35	10.30	10.30	3,972	-0.19(-1.84%)
Feb 26, 2018	10.47	10.49	10.43	10.49	13,107	+0.09(+0.86%)
Feb 23, 2018	10.35	10.50	10.32	10.40	7,545	+0.05(+0.51%)
Feb 22, 2018	10.30	10.35	10.12	10.35	45,926	+0.37(+3.73%)
Feb 21, 2018	10.81	10.81	9.978	9.978	2,043	+0.00(+0.00%)
Feb 20, 2018	9.968	10.15	9.968	9.978	27,331	+0.10(+1.04%)
Feb 16, 2018		9.875	9.875	9.875	0	+0.19(+1.96%)
Feb 15, 2018	9.669	9.685	9.669	9.685	2,564	-0.03(-0.34%)
Feb 14, 2018	9.685	9.778	9.645	9.718	19,051	+0.25(+2.63%)
Feb 13, 2018	9.599	9.728	9.469	9.469	4,863	-0.03(-0.28%)
Feb 12, 2018	9.496	9.496	9.453	9.496	2,826	+0.07(+0.78%)
Feb 09, 2018	9.599	9.599	9.423	9.423	3,292	-0.18(-1.87%)
Feb 08, 2018	9.715	9.728	9.523	9.602	10,010	-0.32(-3.21%)
Feb 07, 2018	9.669	9.865	9.669	9.921	4,297	+0.29(+2.97%)
Feb 06, 2018	9.665	9.665	9.536	9.635	5,170	+0.00(+0.03%)
Feb 05, 2018		9.752	9.629	9.632	10,796	-0.34(-3.40%)
Feb 02, 2018	10.47	10.47	9.971	9.971	20,565	-0.22(-2.12%)
Feb 01, 2018	9.911	10.19	9.762	10.19	49,766	+0.27(+2.71%)
Jan 31, 2018	9.801	9.918	9.801	9.918	1,838	+0.27(+2.79%)
Jan 30, 2018	9.463	9.649	9.463	9.649	4,285	-0.09(-0.89%)
Jan 29, 2018	9.484	9.735	9.451	9.735	3,208	+0.10(+1.00%)
Jan 26, 2018	9.639	9.639	9.639	9.639	448	+0.02(+0.21%)
Jan 25, 2018	9.901	9.901	9.469	9.619	15,109	+0.05(+0.52%)
Jan 24, 2018	9.635	9.689	9.569	9.569	6,157	-0.15(-1.54%)
Jan 23, 2018	9.719	9.719	9.719	9.719	1,453	+0.02(+0.16%)
Jan 22, 2018	9.698	9.703	9.698	9.703	2,452	+0.18(+1.94%)
Jan 17, 2018		9.519	9.519	9.519	430	+0.01(+0.14%)
Jan 16, 2018	9.692	9.725	9.467	9.506	11,142	-0.37(-3.73%)
Jan 12, 2018		9.875	9.875	9.875	0	-0.21(-2.08%)
Jan 11, 2018	9.934	10.08	9.821	10.08	12,764	+0.20(+2.05%)
Jan 10, 2018	9.692	10.05	9.526	9.881	31,741	+0.56(+6.03%)
Jan 09, 2018	9.459	9.831	9.303	9.320	79,141	+1.73(+22.76%)
Jan 08, 2018	7.569	7.592	7.432	7.592	6,118	-0.17(-2.14%)
Jan 05, 2018	7.675	7.961	7.507	7.758	14,323	+0.19(+2.50%)
Jan 04, 2018	7.625	7.642	7.442	7.569	8,177	+0.16(+2.15%)
Jan 03, 2018	7.419	7.472	7.313	7.409	3,909	+0.17(+2.34%)
Jan 02, 2018	7.197	7.197	7.193	7.240	6,019	+0.05(+0.65%)
Dec 29, 2017		7.193	7.193	7.193	0	+0.26(+3.79%)
Dec 28, 2017	6.608	7.203	6.599	6.931	1,724	-0.12(-1.70%)
Dec 27, 2017	7.034	7.050	7.034	7.050	1,899	+0.16(+2.31%)
Dec 26, 2017	7.077	7.077	6.891	6.891	5,426	-0.10(-1.36%)
Dec 22, 2017	6.944	6.986	6.911	6.986	3,295	+0.13(+1.87%)
Dec 21, 2017	6.987	7.044	6.858	6.858	3,208	+0.04(+0.58%)
Dec 20, 2017	6.811	6.824	6.811	6.818	2,675	+0.17(+2.55%)
Dec 18, 2017		6.648	6.648	6.648	3	+0.05(+0.70%)
Dec 15, 2017	6.602	6.602	6.602	6.602	316	-0.13(-1.88%)
Dec 13, 2017		6.728	6.728	6.728	445	-0.02(-0.25%)
Dec 12, 2017	6.811	6.811	6.745	6.745	11,157	+0.17(+2.58%)
Dec 11, 2017	6.575	6.645	6.575	6.575	1,673	-0.07(-1.05%)
Dec 08, 2017	6.479	6.645	6.479	6.645	3,012	+0.00(+0.00%)
Dec 07, 2017	6.496	6.645	6.496	6.645	4,535	-0.02(-0.25%)
Dec 06, 2017	6.662	6.662	6.662	6.662	1,173	+0.00(+0.00%)
Dec 05, 2017	6.828	6.828	6.662	6.662	5,029	-0.16(-2.29%)
Dec 04, 2017	6.828	6.828	6.721	6.818	11,792	+0.01(+0.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kenon Holdings Ltd (NY: KEN )

Historical Prices