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 )

24.44 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.990	3.990	3.990	3.990	1,158	+0.00(+0.08%)
Apr 27, 2017	4.034	4.087	3.984	3.987	10,985	+0.07(+1.87%)
Apr 26, 2017	3.954	3.987	3.914	3.914	15,106	+0.09(+2.35%)
Apr 24, 2017		3.824	3.824	3.824	0	-0.01(-0.35%)
Apr 20, 2017		3.837	3.837	3.837	0	+0.05(+1.23%)
Apr 18, 2017		3.791	3.791	3.791	0	-0.05(-1.39%)
Apr 17, 2017	3.844	3.845	3.844	3.844	1,270	-0.05(-1.19%)
Apr 13, 2017	3.834	3.891	3.834	3.891	1,483	+0.05(+1.37%)
Apr 10, 2017		3.838	3.838	3.838	0	-0.16(-3.98%)
Apr 07, 2017	4.037	4.074	3.987	3.997	22,579	+0.01(+0.25%)
Apr 06, 2017	4.000	4.087	3.708	3.987	28,174	+0.27(+7.24%)
Apr 04, 2017				3.718	39	-0.10(-2.70%)
Apr 03, 2017	3.821	3.821	3.821	3.821	529	-0.03(-0.69%)
Mar 30, 2017		3.847	3.847	3.847	0	+0.02(+0.43%)
Mar 29, 2017	3.834	3.834	3.831	3.831	3,990	-0.12(-2.95%)
Mar 28, 2017	3.994	3.994	3.927	3.947	12,869	-0.11(-2.78%)
Mar 27, 2017	3.944	4.060	3.944	4.060	2,118	-0.03(-0.65%)
Mar 24, 2017	4.087	4.087	4.087	4.087	1,805	-0.01(-0.32%)
Mar 21, 2017				4.100	300	+0.07(+1.73%)
Mar 20, 2017	4.110	4.146	4.017	4.030	9,592	-0.13(-3.19%)
Mar 17, 2017	4.163	4.163	4.163	4.163	9,589	+0.02(+0.48%)
Mar 16, 2017	4.180	4.206	4.143	4.143	7,247	-0.08(-1.81%)
Mar 15, 2017	4.103	4.220	4.103	4.220	3,389	+0.09(+2.17%)
Mar 14, 2017	4.087	4.150	4.083	4.130	15,274	+0.06(+1.47%)
Mar 13, 2017	4.070	4.070	4.070	4.070	376	-0.01(-0.24%)
Mar 10, 2017	4.077	4.080	4.077	4.080	601	-0.01(-0.32%)
Mar 08, 2017				4.093	583	+0.01(+0.16%)
Mar 07, 2017	4.073	4.097	4.073	4.087	4,316	+0.10(+2.50%)
Mar 06, 2017	4.010	4.034	3.987	3.987	9,902	+0.07(+1.78%)
Mar 03, 2017	3.947	3.964	3.911	3.917	6,516	-0.06(-1.50%)
Mar 02, 2017	3.884	4.060	3.884	3.977	9,360	+0.09(+2.31%)
Mar 01, 2017	3.884	3.887	3.884	3.887	803	+0.06(+1.56%)
Feb 27, 2017		3.828	3.828	3.828	0	+0.06(+1.59%)
Feb 24, 2017	3.778	3.778	3.764	3.768	3,009	-0.07(-1.86%)
Feb 23, 2017	3.781	3.839	3.715	3.839	4,108	+0.13(+3.45%)
Feb 22, 2017	3.651	3.711	3.651	3.711	875	+0.04(+0.99%)
Feb 21, 2017	3.675	3.675	3.675	3.675	322	+0.09(+2.50%)
Feb 16, 2017		3.585	3.585	3.585	0	+0.03(+0.94%)
Feb 15, 2017	3.529	3.552	3.529	3.552	5,161	+0.02(+0.52%)
Feb 14, 2017	3.515	3.552	3.505	3.533	4,045	+0.11(+3.30%)
Feb 13, 2017	3.416	3.421	3.412	3.421	3,310	+0.03(+0.93%)
Feb 10, 2017	3.389	3.389	3.389	3.389	2,437	-0.05(-1.35%)
Feb 09, 2017	3.379	3.442	3.379	3.435	3,473	+0.07(+2.17%)
Feb 08, 2017	3.332	3.399	3.332	3.362	2,510	+0.03(+1.00%)
Feb 07, 2017	3.313	3.329	3.309	3.329	3,810	+0.00(+0.10%)
Feb 06, 2017	3.379	3.389	3.326	3.326	47,939	-0.26(-7.31%)
Feb 03, 2017	3.655	3.661	3.555	3.588	84,661	-0.12(-3.31%)
Feb 02, 2017	4.020	4.020	3.638	3.711	47,096	-0.48(-11.35%)

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