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 (%)
Sep 28, 2018	9.509	9.509	9.299	9.299	5,574	-0.09(-0.97%)
Sep 27, 2018	9.633	9.708	9.364	9.390	13,870	-0.03(-0.29%)
Sep 26, 2018	9.525	9.751	9.159	9.417	7,252	-0.35(-3.58%)
Sep 25, 2018	9.783	9.783	9.767	9.767	1,826	+0.09(+0.90%)
Sep 24, 2018	9.576	9.756	9.576	9.680	3,120	+0.20(+2.12%)
Sep 21, 2018	9.464	9.479	9.464	9.479	557	+0.08(+0.89%)
Sep 20, 2018	9.423	9.660	9.396	9.396	6,446	+0.08(+0.86%)
Sep 19, 2018	9.536	9.536	9.316	9.316	6,979	+0.10(+1.12%)
Sep 18, 2018	9.164	9.315	9.164	9.213	3,716	-0.04(-0.47%)
Sep 17, 2018	9.337	9.358	9.224	9.256	7,449	+0.11(+1.18%)
Sep 14, 2018	9.025	9.164	9.025	9.148	4,459	+0.02(+0.18%)
Sep 13, 2018	9.014	9.191	8.979	9.132	3,731	+0.19(+2.11%)
Sep 12, 2018	8.944	8.944	8.944	8.944	577	+0.33(+3.81%)
Sep 11, 2018	8.616	8.616	8.616	8.616	219	+0.00(+0.00%)
Sep 10, 2018	8.616	8.616	8.616	8.616	1,447	+0.00(+0.00%)
Sep 07, 2018	8.616	8.616	8.616	8.616	743	-0.01(-0.06%)
Sep 06, 2018	8.642	8.642	8.621	8.621	616	-0.10(-1.11%)
Sep 05, 2018	8.836	8.836	8.718	8.718	1,323	+0.09(+1.00%)
Sep 04, 2018	8.616	8.871	8.610	8.632	8,300	+0.15(+1.78%)
Aug 31, 2018		8.481	8.481	8.481	0	+0.30(+3.68%)
Aug 30, 2018	8.610	8.610	8.180	8.180	3,480	-0.48(-5.59%)
Aug 29, 2018	8.664	8.664	8.664	8.664	1,380	+0.06(+0.75%)
Aug 28, 2018	8.660	8.664	8.519	8.599	2,826	+0.15(+1.72%)
Aug 27, 2018	8.449	8.534	7.749	8.454	7,853	-0.21(-2.42%)
Aug 24, 2018	8.664	8.664	8.664	8.664	185	+0.00(+0.00%)
Aug 23, 2018	8.476	8.702	8.449	8.664	2,781	+0.15(+1.71%)
Aug 22, 2018	8.368	8.519	8.368	8.519	4,281	+0.22(+2.59%)
Aug 21, 2018	8.303			8.303	33	+0.00(+0.00%)
Aug 20, 2018	8.287	8.395	8.287	8.303	2,859	+0.42(+5.32%)
Aug 17, 2018	7.884	7.884	7.884	7.884	185	-0.19(-2.33%)
Aug 16, 2018	8.072	8.072	8.072	8.072	360	-0.22(-2.60%)
Aug 15, 2018	8.223	8.287	7.808	8.287	3,959	+0.32(+4.05%)
Aug 14, 2018	7.964	7.964	7.964	7.964	185	+0.00(+0.00%)
Aug 13, 2018	7.749	7.964	7.749	7.964	2,237	-0.11(-1.33%)
Aug 08, 2018		8.072	8.072	8.072	0	-0.13(-1.54%)
Aug 07, 2018	8.199			8.199	26	+0.00(+0.00%)
Aug 06, 2018	8.287	8.287	8.199	8.199	2,904	-0.28(-3.33%)
Aug 03, 2018	8.481	8.481	8.481	8.481	185	+0.14(+1.68%)
Aug 02, 2018	8.126	8.346	8.126	8.341	957	+0.10(+1.17%)
Aug 01, 2018	8.244			8.244	18	+0.00(+0.00%)
Jul 31, 2018	8.244	8.244	8.244	8.244	553	-0.09(-1.03%)
Jul 30, 2018	8.422	8.610	8.330	8.330	3,712	+0.09(+1.11%)
Jul 27, 2018	8.164	8.239	8.164	8.239	557	-0.21(-2.48%)
Jul 25, 2018		8.449	8.449	8.449	0	+0.16(+1.95%)
Jul 24, 2018	8.567	8.567	8.287	8.287	2,835	-0.20(-2.41%)
Jul 23, 2018	8.693	8.693	8.492	8.492	468	+0.13(+1.61%)
Jul 20, 2018	8.357	8.357	8.357	8.357	196	+0.29(+3.56%)
Jul 19, 2018	8.147	8.254	8.070	8.070	1,640	-0.08(-0.96%)
Jul 18, 2018	8.034	8.148	8.034	8.148	3,084	+0.34(+4.35%)
Jul 17, 2018	8.336	8.336	7.808	7.808	763	-0.22(-2.71%)
Jul 16, 2018	8.158	8.158	7.978	8.026	1,440	+0.10(+1.25%)
Jul 12, 2018		7.927	7.927	7.927	109	+0.09(+1.17%)
Jul 11, 2018	7.808	8.169	7.808	7.835	4,812	+0.10(+1.25%)
Jul 10, 2018	8.131	8.131	7.738	7.738	2,328	-0.23(-2.84%)
Jul 09, 2018	8.024	8.072	7.964	7.964	1,614	-0.02(-0.27%)
Jul 06, 2018	8.067	8.156	7.986	7.986	2,438	-0.09(-1.07%)
Jul 05, 2018	8.072	8.072	8.072	8.072	1,023	+0.25(+3.14%)
Jul 03, 2018		7.826	7.826	7.826	0	+0.00(+0.02%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kenon Holdings Ltd (NY: KEN )

Historical Prices