Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kenon Holdings Ltd (NY: KEN )

24.91 -0.37 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.8433 0.8594 0.8431 0.8594 15,548 +0.02(+2.16%)
May 27, 2016 0.8594 0.8412 0.8412 0.8412 2,199 -0.01(-1.45%)
May 26, 2016 0.8539 0.8548 0.8467 0.8536 16,384 -0.02(-2.73%)
May 25, 2016 0.8630 0.8776 0.8594 0.8776 26,764 +0.04(+4.99%)
May 24, 2016 0.8359 0.8359 0.8359 0.8359 2,199 +0.01(+1.11%)
May 23, 2016 0.8448 0.8448 0.8267 0.8267 12,469 -0.02(-2.26%)
May 20, 2016 0.8403 0.8458 0.8230 0.8458 238,834 -0.01(-1.06%)
May 19, 2016 0.8185 0.8548 0.8103 0.8548 208,034 +0.03(+3.18%)
May 18, 2016 0.8439 0.8539 0.8139 0.8285 36,320 -0.05(-5.69%)
May 17, 2016 0.8594 0.8785 0.8548 0.8785 38,915 -0.02(-2.39%)
May 16, 2016 0.9003 0.9003 0.8830 0.9000 13,756 +0.00(+0.47%)
May 13, 2016 0.8958 0.8958 0.8958 0.8958 5,322 -0.01(-0.81%)
May 12, 2016 0.9053 0.9112 0.9030 0.9030 22,080 -0.00(-0.30%)
May 10, 2016 0.9085 0.9103 0.8958 0.9058 65 +0.00(+0.05%)
May 09, 2016 0.9221 0.9221 0.9049 0.9053 43,896 -0.04(-4.28%)
May 06, 2016 0.9285 0.9503 0.9194 0.9458 101,746 +0.03(+3.38%)
May 05, 2016 0.9140 0.9249 0.9103 0.9149 14,822 +0.06(+7.59%)
May 04, 2016 0.8358 0.8776 0.8358 0.8503 55,024 +0.04(+5.17%)
May 03, 2016 0.7957 0.8085 0.7957 0.8085 8,752 +0.01(+0.68%)
May 02, 2016 0.8003 0.8139 0.8003 0.8030 18,110 +0.00(+0.00%)
Apr 29, 2016 0.8039 0.8039 0.8030 0.8030 30,525 -0.00(-0.11%)
Apr 28, 2016 0.8412 0.8412 0.8021 0.8039 94,786 -0.01(-1.67%)
Apr 27, 2016 0.8012 0.8176 0.8012 0.8176 94,445 -0.02(-1.86%)
Apr 26, 2016 0.8321 0.8732 0.8057 0.8330 570,597 +0.00(+0.55%)
Apr 25, 2016 0.8248 0.8539 0.8221 0.8285 120,813 +0.14(+19.55%)
Apr 22, 2016 0.6921 0.7021 0.6457 0.6930 223,737 -0.01(-1.80%)
Apr 21, 2016 0.7021 0.7139 0.7021 0.7057 14,184 +0.02(+3.05%)
Apr 20, 2016 0.6821 0.6939 0.6721 0.6848 28,754 +0.00(+0.40%)
Apr 19, 2016 0.6866 0.6866 0.6821 0.6821 6,597 -0.00(-0.13%)
Apr 18, 2016 0.6757 0.6830 0.6757 0.6830 5,717 +0.01(+1.49%)
Apr 15, 2016 0.6757 0.6757 0.6730 0.6730 4,409 -0.01(-0.94%)
Apr 14, 2016 0.6812 0.6812 0.6793 0.6793 5,498 +0.00(+0.27%)
Apr 13, 2016 0.6821 0.6821 0.6775 0.6775 8,049 +0.00(+0.54%)
Apr 12, 2016 0.7002 0.7002 0.6702 0.6739 37,232 -0.02(-3.26%)
Apr 11, 2016 0.7066 0.7066 0.6966 0.6966 22,761 -0.02(-3.29%)
Apr 08, 2016 0.7248 0.7248 0.7157 0.7203 12,282 -0.01(-1.61%)
Apr 07, 2016 0.7321 0.7321 0.7321 0.7321 2,001 +0.00(+0.37%)
Apr 06, 2016 0.7193 0.7293 0.7193 0.7293 26,830 +0.02(+2.43%)
Apr 05, 2016 0.7121 0.7121 0.7121 0.7121 10,886 -0.01(-1.51%)
Apr 04, 2016 0.7239 0.7239 0.7148 0.7230 34,637 +0.00(+0.63%)
Apr 01, 2016 0.7294 0.7294 0.7184 0.7184 31,998 -0.00(-0.63%)
Mar 31, 2016 0.7221 0.7230 0.7221 0.7230 4,981 +0.01(+1.02%)
Mar 30, 2016 0.7212 0.7248 0.7157 0.7157 12,271 +0.01(+1.29%)
Mar 29, 2016 0.7130 0.7139 0.7066 0.7066 23,729 -0.00(-0.64%)
Mar 28, 2016 0.7039 0.7175 0.7039 0.7112 14,283 +0.03(+4.41%)
Mar 23, 2016 0.6902 0.6812 0.6812 0.6812 6,597 -0.01(-1.71%)
Mar 22, 2016 0.7002 0.7002 0.6930 0.6930 7,818 -0.01(-1.55%)
Mar 21, 2016 0.7039 0.7039 0.7039 0.7039 3,639 +0.00(+0.26%)
Mar 17, 2016 0.6939 0.7021 0.7021 0.7021 25,290 +0.01(+1.58%)
Mar 16, 2016 0.6912 0.6912 0.6912 0.6912 16,164 +0.01(+1.88%)
Mar 15, 2016 0.6984 0.6984 0.6766 0.6784 68,263 -0.02(-3.48%)
Mar 14, 2016 0.7029 0.7029 0.7029 0.7029 2,573 -0.01(-0.90%)
Mar 11, 2016 0.7030 0.7168 0.7030 0.7093 27,567 +0.01(+0.89%)
Mar 10, 2016 0.7030 0.7030 0.7030 0.7030 10,996 -0.01(-1.02%)
Mar 09, 2016 0.7103 0.7103 0.7103 0.7103 4,882 +0.00(+0.00%)
Mar 04, 2016 0.7112 0.7103 0.7103 0.7103 4,398 -0.02(-2.13%)
Mar 03, 2016 0.7257 0.7257 0.7257 0.7257 1,979 +0.00(+0.00%)
Mar 02, 2016 0.7316 0.7330 0.7257 0.7257 12,260 -0.00(-0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.