Skip to main content

Kenon Holdings Ltd (NY: KEN )

24.84 +0.12 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.92 23.35 22.91 23.33 23,542 +0.55(+2.41%)
Jan 30, 2023 22.72 23.11 22.72 22.78 35,371 -0.40(-1.72%)
Jan 27, 2023 23.45 23.63 23.16 23.18 22,054 -0.38(-1.63%)
Jan 26, 2023 23.67 23.76 23.30 23.57 43,989 -0.68(-2.79%)
Jan 25, 2023 24.08 24.27 23.94 24.24 15,754 -0.48(-1.95%)
Jan 24, 2023 24.96 24.99 24.63 24.72 49,570 -1.13(-4.36%)
Jan 23, 2023 25.57 25.85 25.38 25.85 25,711 +0.32(+1.27%)
Jan 20, 2023 25.28 25.62 25.19 25.53 16,615 +0.47(+1.86%)
Jan 19, 2023 25.59 25.59 24.97 25.06 14,785 -0.50(-1.94%)
Jan 18, 2023 25.62 25.84 25.32 25.56 32,715 +0.19(+0.74%)
Jan 17, 2023 24.79 25.51 24.79 25.37 25,933 +0.68(+2.74%)
Jan 13, 2023 24.69 24.77 24.45 24.69 10,604 +0.08(+0.31%)
Jan 12, 2023 24.64 24.78 24.42 24.62 24,725 +0.38(+1.55%)
Jan 11, 2023 24.31 24.42 24.05 24.24 26,658 +0.04(+0.17%)
Jan 10, 2023 24.45 24.45 23.87 24.20 9,886 -0.14(-0.57%)
Jan 09, 2023 24.08 24.42 23.93 24.34 42,650 +0.82(+3.48%)
Jan 06, 2023 23.31 23.67 23.31 23.52 38,486 +0.22(+0.94%)
Jan 05, 2023 23.64 23.64 22.72 23.30 33,520 -0.33(-1.41%)
Jan 04, 2023 23.83 24.05 23.50 23.64 17,939 +0.39(+1.70%)
Jan 03, 2023 23.77 24.02 23.11 23.24 24,614 -1.56(-6.27%)
Dec 30, 2022 24.63 25.12 24.63 24.80 16,240 +0.02(+0.09%)
Dec 29, 2022 24.14 25.02 24.14 24.78 10,602 +0.63(+2.61%)
Dec 28, 2022 24.60 24.60 23.96 24.14 16,638 -0.43(-1.74%)
Dec 27, 2022 24.71 24.71 24.29 24.57 20,984 +0.05(+0.21%)
Dec 23, 2022 24.69 24.80 24.51 24.52 11,400 +0.01(+0.03%)
Dec 22, 2022 25.41 25.41 24.51 24.51 11,232 -0.88(-3.46%)
Dec 21, 2022 25.30 25.47 25.05 25.39 14,216 +0.36(+1.44%)
Dec 20, 2022 24.64 25.35 24.64 25.03 12,594 +0.30(+1.22%)
Dec 19, 2022 24.85 24.98 24.69 24.73 9,782 +0.20(+0.83%)
Dec 16, 2022 25.12 25.12 24.61 24.53 22,303 -0.77(-3.03%)
Dec 15, 2022 25.11 25.30 24.87 25.29 69,432 +0.35(+1.42%)
Dec 14, 2022 25.35 25.49 24.90 24.94 10,793 -0.61(-2.38%)
Dec 13, 2022 26.14 26.17 25.12 25.55 18,913 -0.07(-0.26%)
Dec 12, 2022 25.75 26.00 25.56 25.62 17,858 +0.09(+0.35%)
Dec 09, 2022 25.32 25.55 25.29 25.53 16,919 +0.43(+1.71%)
Dec 08, 2022 25.20 25.49 25.10 25.10 12,264 -0.29(-1.15%)
Dec 07, 2022 25.65 25.65 25.19 25.39 17,817 -0.54(-2.09%)
Dec 06, 2022 26.57 26.57 25.81 25.93 16,813 -0.57(-2.16%)
Dec 05, 2022 27.11 27.45 26.49 26.50 16,912 -0.93(-3.40%)
Dec 02, 2022 27.46 27.69 27.18 27.44 6,265 -0.02(-0.08%)
Dec 01, 2022 27.69 27.88 27.46 27.46 20,839 +0.47(+1.75%)
Nov 30, 2022 27.15 27.56 26.30 26.98 28,838 -0.02(-0.08%)
Nov 29, 2022 27.13 27.79 26.89 27.01 19,494 -1.31(-4.62%)
Nov 28, 2022 28.65 28.70 28.12 28.32 10,812 -0.46(-1.59%)
Nov 25, 2022 28.78 28.78 28.17 28.77 3,196 +0.20(+0.68%)
Nov 23, 2022 27.79 28.58 27.76 28.58 29,444 +0.52(+1.86%)
Nov 22, 2022 28.19 28.19 27.88 28.06 8,681 +0.12(+0.42%)
Nov 21, 2022 28.10 28.16 27.71 27.94 13,153 -0.02(-0.08%)
Nov 18, 2022 28.28 28.41 27.65 27.96 22,578 -0.01(-0.03%)
Nov 17, 2022 28.56 28.56 27.70 27.97 27,993 -0.91(-3.15%)
Nov 16, 2022 29.60 29.62 28.64 28.88 26,307 -0.43(-1.46%)
Nov 15, 2022 29.99 29.99 29.19 29.31 15,533 -0.23(-0.76%)
Nov 14, 2022 30.15 30.15 29.52 29.53 33,403 -1.18(-3.84%)
Nov 11, 2022 29.98 30.85 29.95 30.71 23,141 +0.95(+3.21%)
Nov 10, 2022 29.31 29.95 29.12 29.76 30,368 +2.09(+7.57%)
Nov 09, 2022 28.11 28.25 27.65 27.66 8,283 -0.20(-0.72%)
Nov 08, 2022 27.72 28.13 27.56 27.86 16,899 -0.50(-1.77%)
Nov 07, 2022 28.24 28.55 28.14 28.37 18,221 +0.29(+1.02%)
Nov 04, 2022 27.95 28.16 27.78 28.08 15,555 +0.77(+2.83%)
Nov 03, 2022 27.47 27.97 27.31 27.31 26,185 -0.77(-2.76%)
Nov 02, 2022 28.74 28.01 28.08 32,053 -1.19(-4.08%)
Nov 01, 2022 29.23 29.31 28.92 29.28 9,953 +0.50(+1.72%)
Oct 31, 2022 28.59 29.03 28.59 28.78 10,306 +0.19(+0.66%)
Oct 28, 2022 28.37 28.59 28.03 28.59 15,241 +0.15(+0.53%)
Oct 27, 2022 28.63 28.76 28.10 28.44 18,084 -0.40(-1.38%)
Oct 26, 2022 28.86 29.31 28.77 28.84 24,665 +0.20(+0.68%)
Oct 25, 2022 28.50 28.92 28.50 28.65 23,820 +0.13(+0.45%)
Oct 24, 2022 28.28 28.53 27.95 28.52 32,707 +0.23(+0.82%)
Oct 21, 2022 27.56 28.46 27.27 28.28 19,800 +1.01(+3.72%)
Oct 20, 2022 27.46 27.80 26.99 27.27 27,530 -0.17(-0.63%)
Oct 19, 2022 27.65 27.83 27.28 27.44 19,503 -0.39(-1.40%)
Oct 18, 2022 28.22 28.22 27.11 27.83 22,645 +0.16(+0.57%)
Oct 17, 2022 28.17 28.41 27.56 27.68 35,199 +0.21(+0.77%)
Oct 14, 2022 28.52 28.71 27.39 27.47 34,889 -0.86(-3.05%)
Oct 13, 2022 26.88 28.42 26.86 28.33 76,477 +1.44(+5.37%)
Oct 12, 2022 26.38 26.98 26.38 26.89 19,808 +0.66(+2.52%)
Oct 11, 2022 26.03 26.46 25.77 26.23 45,778 +0.26(+1.01%)
Oct 10, 2022 26.02 26.02 25.62 25.96 34,091 +0.04(+0.15%)
Oct 07, 2022 26.32 26.32 25.56 25.93 26,762 -0.53(-1.99%)
Oct 06, 2022 26.68 26.82 26.13 26.45 31,303 -0.23(-0.84%)
Oct 05, 2022 26.65 26.80 26.09 26.68 25,642 -0.10(-0.36%)
Oct 04, 2022 26.64 27.05 26.64 26.77 24,306 +0.77(+2.95%)
Oct 03, 2022 25.60 26.34 25.58 26.01 43,661 +0.26(+0.99%)
Sep 30, 2022 25.61 26.16 25.59 25.75 24,833 +0.02(+0.06%)
Sep 29, 2022 26.43 26.43 25.68 25.74 24,548 -1.19(-4.41%)
Sep 28, 2022 26.30 26.94 26.29 26.92 53,322 +0.72(+2.75%)
Sep 27, 2022 25.81 26.62 25.79 26.20 77,828 +0.38(+1.46%)
Sep 26, 2022 26.33 26.50 25.67 25.83 48,593 -0.42(-1.60%)
Sep 23, 2022 26.94 26.94 25.46 26.25 77,951 -0.67(-2.48%)
Sep 22, 2022 27.60 27.74 26.90 26.92 37,669 -1.10(-3.92%)
Sep 21, 2022 29.25 29.25 28.01 28.01 40,578 -1.52(-5.14%)
Sep 20, 2022 29.17 29.64 29.14 29.53 24,204 +0.69(+2.40%)
Sep 19, 2022 28.89 29.07 28.70 28.84 29,171 -0.65(-2.22%)
Sep 16, 2022 29.23 29.55 28.98 29.49 48,880 -0.19(-0.63%)
Sep 15, 2022 30.06 30.25 29.39 29.68 34,713 -0.71(-2.35%)
Sep 14, 2022 30.70 30.89 30.14 30.40 45,785 -0.29(-0.96%)
Sep 13, 2022 30.92 31.51 30.64 30.69 26,254 -0.98(-3.11%)
Sep 12, 2022 30.73 31.74 30.73 31.67 38,816 +1.54(+5.11%)
Sep 09, 2022 30.22 30.49 30.13 30.13 18,126 +0.24(+0.80%)
Sep 08, 2022 29.76 30.01 29.19 29.89 50,302 +0.14(+0.45%)
Sep 07, 2022 29.84 30.03 29.55 29.76 24,916 -0.08(-0.28%)
Sep 06, 2022 30.27 30.33 29.76 29.84 87,099 +0.20(+0.66%)
Sep 02, 2022 29.92 30.22 29.50 29.65 39,484 +0.17(+0.59%)
Sep 01, 2022 29.71 29.71 29.00 29.47 55,858 -1.10(-3.61%)
Aug 31, 2022 30.62 30.83 30.28 30.58 64,970 -0.23(-0.73%)
Aug 30, 2022 31.55 31.56 30.72 30.80 58,232 -0.66(-2.10%)
Aug 29, 2022 32.16 32.16 31.46 31.46 49,686 -0.62(-1.94%)
Aug 26, 2022 32.98 33.48 31.91 32.09 43,503 -0.89(-2.71%)
Aug 25, 2022 33.37 33.42 32.82 32.98 34,828 -1.43(-4.15%)
Aug 24, 2022 33.78 34.65 33.78 34.41 79,099 +1.01(+3.01%)
Aug 23, 2022 33.90 34.01 33.30 33.40 25,728 -0.29(-0.85%)
Aug 22, 2022 32.94 33.82 32.94 33.69 35,428 +0.44(+1.31%)
Aug 19, 2022 34.13 34.13 32.79 33.25 34,910 -1.06(-3.09%)
Aug 18, 2022 33.12 34.42 33.12 34.31 34,680 +1.55(+4.72%)
Aug 17, 2022 32.71 33.07 32.22 32.76 38,051 -1.74(-5.03%)
Aug 16, 2022 34.48 34.72 34.01 34.50 29,063 +0.20(+0.57%)
Aug 15, 2022 35.05 35.06 33.88 34.30 40,232 -1.59(-4.42%)
Aug 12, 2022 35.80 36.16 34.97 35.89 44,533 +0.09(+0.25%)
Aug 11, 2022 35.87 36.22 35.69 35.80 18,341 +0.22(+0.61%)
Aug 10, 2022 34.72 35.62 34.72 35.58 37,519 +1.59(+4.66%)
Aug 09, 2022 34.47 34.47 33.83 34.00 27,116 +0.00(+0.00%)
Aug 08, 2022 33.08 34.87 32.94 34.00 84,234 +1.45(+4.46%)
Aug 05, 2022 32.55 32.76 32.16 32.55 24,534 -0.32(-0.96%)
Aug 04, 2022 32.77 33.01 32.54 32.86 27,719 +0.09(+0.28%)
Aug 03, 2022 32.94 33.01 32.31 32.77 43,314 +0.40(+1.23%)
Aug 02, 2022 32.71 32.82 31.95 32.37 35,902 +0.05(+0.16%)
Aug 01, 2022 32.69 32.69 31.83 32.32 30,142 -0.21(-0.65%)
Jul 29, 2022 32.39 32.58 31.95 32.53 43,941 +0.23(+0.70%)
Jul 28, 2022 31.72 32.31 31.48 32.31 27,974 +1.34(+4.32%)
Jul 27, 2022 30.11 30.97 29.99 30.97 19,568 +1.49(+5.05%)
Jul 26, 2022 30.41 30.41 29.30 29.48 49,521 -1.46(-4.71%)
Jul 25, 2022 30.61 31.01 30.55 30.94 22,272 +0.73(+2.41%)
Jul 22, 2022 31.34 31.62 30.13 30.21 66,055 -1.13(-3.62%)
Jul 21, 2022 31.78 31.78 30.81 31.34 25,820 -0.44(-1.37%)
Jul 20, 2022 31.88 32.00 31.36 31.78 32,561 -0.13(-0.40%)
Jul 19, 2022 31.31 31.91 31.16 31.91 38,191 +1.07(+3.48%)
Jul 18, 2022 30.95 31.24 30.64 30.83 50,899 +0.23(+0.76%)
Jul 15, 2022 31.17 31.17 29.98 30.60 109,009 -0.02(-0.07%)
Jul 14, 2022 30.62 30.62 29.71 30.62 33,906 -0.35(-1.14%)
Jul 13, 2022 30.31 31.25 30.16 30.98 35,305 +0.05(+0.15%)
Jul 12, 2022 30.44 31.34 30.44 30.93 70,231 +1.10(+3.70%)
Jul 11, 2022 29.46 29.95 29.41 29.83 51,848 +0.19(+0.63%)
Jul 08, 2022 29.12 29.64 28.72 29.64 23,389 +0.53(+1.83%)
Jul 07, 2022 29.16 29.71 28.92 29.10 71,991 +1.05(+3.75%)
Jul 06, 2022 27.80 28.28 27.45 28.05 108,119 +0.27(+0.97%)
Jul 05, 2022 28.02 28.07 27.23 27.78 77,972 -1.30(-4.47%)
Jul 01, 2022 29.88 30.02 28.50 29.08 164,087 -0.86(-2.86%)
Jun 30, 2022 30.69 30.70 29.68 29.94 97,622 -1.71(-5.39%)
Jun 29, 2022 31.01 31.85 30.82 31.64 135,927 +1.04(+3.39%)
Jun 28, 2022 32.31 32.31 30.32 30.61 151,997 -1.69(-5.24%)
Jun 27, 2022 33.17 33.42 32.08 32.30 88,688 +7.16(+28.49%)
Jun 24, 2022 24.98 25.80 24.23 25.14 279,660 -5.67(-18.41%)
Jun 23, 2022 30.62 30.85 29.95 30.81 210,827 +0.12(+0.38%)
Jun 22, 2022 31.22 31.57 30.37 30.69 243,073 -0.93(-2.95%)
Jun 21, 2022 32.15 32.15 30.76 31.62 229,309 +1.85(+6.20%)
Jun 17, 2022 30.20 30.60 29.69 29.78 101,015 -0.18(-0.60%)
Jun 16, 2022 29.97 30.16 29.51 29.96 125,736 -0.50(-1.64%)
Jun 15, 2022 29.75 31.25 29.75 30.46 144,919 +1.26(+4.31%)
Jun 14, 2022 28.88 29.34 28.55 29.20 61,573 +1.36(+4.88%)
Jun 13, 2022 28.40 28.82 27.83 27.84 84,139 -1.58(-5.38%)
Jun 10, 2022 29.59 30.01 29.13 29.42 73,551 -0.60(-2.01%)
Jun 09, 2022 30.61 31.01 30.03 30.03 82,631 -1.18(-3.80%)
Jun 08, 2022 32.21 32.42 31.20 31.21 172,788 -2.45(-7.28%)
Jun 07, 2022 33.35 33.88 33.05 33.66 47,831 +0.33(+0.98%)
Jun 06, 2022 33.70 33.76 32.94 33.33 74,413 +0.06(+0.17%)
Jun 03, 2022 33.67 34.37 33.19 33.28 105,281 -0.74(-2.18%)
Jun 02, 2022 32.49 34.29 32.49 34.02 195,927 +1.78(+5.51%)
Jun 01, 2022 32.52 32.88 30.99 32.24 159,914 +0.12(+0.38%)
May 31, 2022 33.20 33.23 31.89 32.12 112,471 -1.28(-3.82%)
May 27, 2022 33.14 33.61 32.62 33.40 54,497 +0.68(+2.07%)
May 26, 2022 32.59 32.79 32.15 32.72 63,614 +0.12(+0.37%)
May 25, 2022 32.32 32.94 31.98 32.60 65,427 +0.01(+0.02%)
May 24, 2022 32.93 33.05 32.27 32.59 52,972 -0.57(-1.72%)
May 23, 2022 32.25 33.19 31.94 33.16 56,008 +1.54(+4.88%)
May 20, 2022 32.49 32.49 31.20 31.62 51,001 -0.14(-0.45%)
May 19, 2022 31.26 32.08 30.83 31.76 39,540 +0.51(+1.62%)
May 18, 2022 33.19 33.19 31.11 31.26 127,258 -1.77(-5.35%)
May 17, 2022 32.72 33.35 32.72 33.02 40,721 +1.04(+3.26%)
May 16, 2022 31.17 32.25 30.94 31.98 82,364 +1.05(+3.40%)
May 13, 2022 29.97 31.01 29.96 30.93 61,089 +1.63(+5.56%)
May 12, 2022 30.46 30.46 28.63 29.30 96,771 -1.10(-3.61%)
May 11, 2022 31.10 31.64 30.17 30.40 59,304 -0.55(-1.77%)
May 10, 2022 30.80 31.20 30.46 30.95 53,233 +0.28(+0.90%)
May 09, 2022 32.04 32.05 30.16 30.67 112,611 -2.68(-8.04%)
May 06, 2022 33.61 33.76 32.64 33.35 84,659 -0.06(-0.19%)
May 05, 2022 34.25 34.25 32.67 33.41 62,261 -0.97(-2.83%)
May 04, 2022 33.76 34.45 33.36 34.39 63,492 +0.83(+2.49%)
May 03, 2022 32.45 33.80 32.45 33.55 73,615 +1.10(+3.40%)
May 02, 2022 32.51 32.69 31.87 32.45 62,343 -0.45(-1.38%)
Apr 29, 2022 33.80 33.84 32.81 32.90 34,740 -0.91(-2.69%)
Apr 28, 2022 33.90 34.11 32.95 33.81 52,786 +0.53(+1.61%)
Apr 27, 2022 32.69 33.53 32.59 33.28 90,142 +0.90(+2.79%)
Apr 26, 2022 32.72 33.11 32.23 32.37 55,138 +0.74(+2.33%)
Apr 25, 2022 32.50 32.51 30.68 31.64 164,561 -1.77(-5.30%)
Apr 22, 2022 33.75 34.03 33.12 33.41 45,829 -0.35(-1.02%)
Apr 21, 2022 35.78 36.21 33.56 33.75 71,350 -1.62(-4.59%)
Apr 20, 2022 35.75 36.19 35.28 35.37 69,852 +0.43(+1.22%)
Apr 19, 2022 33.72 34.98 33.72 34.95 62,529 +1.61(+4.83%)
Apr 18, 2022 33.25 33.59 32.96 33.34 98,223 -0.26(-0.79%)
Apr 14, 2022 34.36 34.43 33.47 33.60 48,888 -0.21(-0.63%)
Apr 13, 2022 33.32 34.25 33.32 33.82 63,452 +0.63(+1.89%)
Apr 12, 2022 33.24 33.98 32.83 33.19 112,571 +0.48(+1.46%)
Apr 11, 2022 33.41 33.47 32.71 32.71 97,197 -0.75(-2.23%)
Apr 08, 2022 34.02 34.05 33.41 33.46 71,995 -0.20(-0.60%)
Apr 07, 2022 33.61 34.13 33.49 33.66 96,640 -0.38(-1.12%)
Apr 06, 2022 33.64 34.32 33.02 34.04 156,439 -0.03(-0.08%)
Apr 05, 2022 35.94 36.14 34.02 34.07 184,481 -2.44(-6.70%)
Apr 04, 2022 37.39 37.51 35.82 36.51 138,928 -1.73(-4.51%)
Apr 01, 2022 39.11 39.39 37.96 38.24 96,623 -0.83(-2.12%)
Mar 31, 2022 37.31 39.71 36.99 39.07 142,158 +1.10(+2.91%)
Mar 30, 2022 38.48 38.48 37.88 37.96 87,226 -0.95(-2.44%)
Mar 29, 2022 39.87 39.87 38.48 38.91 57,518 -0.35(-0.88%)
Mar 28, 2022 37.57 39.53 37.57 39.26 118,979 +0.79(+2.06%)
Mar 25, 2022 39.57 39.98 38.12 38.46 135,470 -0.83(-2.12%)
Mar 24, 2022 40.71 40.82 38.99 39.30 169,778 -2.25(-5.41%)
Mar 23, 2022 41.08 41.93 41.08 41.55 85,441 +0.42(+1.02%)
Mar 22, 2022 39.97 41.27 39.97 41.13 98,756 +1.74(+4.43%)
Mar 21, 2022 40.09 40.09 38.98 39.38 158,005 -1.31(-3.22%)
Mar 18, 2022 40.05 40.83 38.63 40.70 365,708 +0.52(+1.29%)
Mar 17, 2022 39.52 40.75 38.94 40.18 198,301 +1.55(+4.01%)
Mar 16, 2022 38.22 38.66 37.48 38.63 108,737 +1.41(+3.80%)
Mar 15, 2022 37.29 37.96 36.10 37.22 79,938 +1.27(+3.52%)
Mar 14, 2022 35.75 36.11 35.38 35.95 73,892 +0.98(+2.81%)
Mar 11, 2022 34.87 35.63 34.80 34.97 70,227 -0.09(-0.25%)
Mar 10, 2022 34.30 35.16 33.62 35.05 83,770 +0.97(+2.84%)
Mar 09, 2022 34.07 34.51 33.55 34.09 99,241 +1.72(+5.31%)
Mar 08, 2022 32.31 32.72 31.75 32.37 35,834 +0.15(+0.46%)
Mar 07, 2022 32.78 33.49 32.20 32.22 49,721 -0.01(-0.02%)
Mar 04, 2022 32.58 32.75 31.92 32.22 28,362 -0.65(-1.98%)
Mar 03, 2022 32.70 33.25 32.31 32.87 84,080 -0.67(-2.01%)
Mar 02, 2022 32.38 33.83 32.38 33.55 28,157 +1.47(+4.57%)
Mar 01, 2022 32.79 32.84 31.93 32.08 31,102 -0.48(-1.47%)
Feb 28, 2022 32.23 33.54 32.00 32.56 50,255 +0.70(+2.20%)
Feb 25, 2022 31.24 32.24 31.42 31.85 24,200 +0.81(+2.61%)
Feb 24, 2022 30.35 31.37 29.97 31.04 62,246 -0.37(-1.19%)
Feb 23, 2022 32.93 32.93 31.26 31.42 29,532 -1.35(-4.11%)
Feb 22, 2022 32.64 33.30 32.23 32.76 32,792 +0.16(+0.49%)
Feb 18, 2022 32.60 0 -0.54(-1.63%)
Feb 17, 2022 33.64 33.99 32.88 33.14 67,261 -0.49(-1.47%)
Feb 16, 2022 33.13 34.21 33.13 33.64 37,785 +0.65(+1.97%)
Feb 15, 2022 32.72 33.21 32.72 32.99 32,426 +0.71(+2.21%)
Feb 14, 2022 32.41 32.72 31.55 32.27 105,575 -0.07(-0.21%)
Feb 11, 2022 32.82 33.65 32.04 32.34 82,930 -0.44(-1.35%)
Feb 10, 2022 32.99 33.69 32.59 32.79 81,255 -1.14(-3.36%)
Feb 09, 2022 34.25 34.51 33.45 33.93 53,835 -0.12(-0.35%)
Feb 08, 2022 33.62 34.59 33.57 34.05 101,766 +1.06(+3.23%)
Feb 07, 2022 32.41 33.79 32.41 32.98 74,480 +0.95(+2.96%)
Feb 04, 2022 31.80 32.43 31.68 32.03 54,688 +0.18(+0.56%)
Feb 03, 2022 30.89 31.85 79,419 +0.04(+0.13%)
Feb 02, 2022 32.79 32.79 31.80 31.81 58,230 -0.64(-1.98%)
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.