Historical Stock Prices

KEN 
$11.05
*  
0.06
0.55%
Get KEN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KEN now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 11.08 11.08 11.05 11.05 709
09/22/2016 10.83 10.99 10.83 10.99 490
09/21/2016 10.55 10.555 10.55 10.5549 412
09/20/2016 10.72 10.72 10.72 10.72 159
09/19/2016 10.51 10.65 10.51 10.641 1,911
09/16/2016 9.48 9.5699 9.48 9.5699 362
09/15/2016 9.73 9.73 9.73 9.73 00
09/14/2016 9.73 9.73 9.73 9.73 125
09/13/2016 9.85 9.85 9.85 9.85 00
09/12/2016 9.78 9.85 9.78 9.85 2,704
09/09/2016 9.75 9.75 9.62 9.62 280
09/08/2016 10 10 10 10 00
09/07/2016 10 10 10 10 110
09/06/2016 10.19 10.19 10.19 10.19 112
09/02/2016 9.99 10.16 9.99 10.15 305
09/01/2016 10.3 10.3 10.3 10.3 108
08/31/2016 10.71 10.71 10.37 10.42 13,759
08/30/2016 10.7894 10.985 10.74 10.7401 3,107
08/29/2016 11.06 11.06 10.9 10.9 2,410
08/26/2016 11.89 11.89 11.89 11.89 00
08/25/2016 11.72 11.89 11.72 11.89 420
08/24/2016 11.4901 11.4901 11.4901 11.4901 00
08/23/2016 11.4901 11.4901 11.4901 11.4901 780
08/22/2016 11.74 11.74 11.4901 11.4901 835
08/19/2016 12.02 12.02 12.02 12.02 00
08/18/2016 12.2 12.2 12.01 12.02 2,685
08/17/2016 12 12 12 12 00
08/16/2016 12 12 12 12 00
08/15/2016 12 12 12 12 00
08/12/2016 12 12 12 12 00
08/11/2016 12 12 12 12 1,065
08/10/2016 11.8 11.8 11.8 11.8 848
08/09/2016 11.8 11.8 11.8 11.8 00
08/08/2016 11.79 11.8 11.79 11.8 885
08/05/2016 11.57 11.64 11.55 11.64 665
08/04/2016 11.92 11.92 11.92 11.92 00
08/03/2016 11.9 11.92 11.9 11.92 583
08/02/2016 11.51 11.59 11.51 11.59 250
08/01/2016 12.18 12.18 11.725 11.87 2,800
07/29/2016 11.65 11.85 11.65 11.85 450
07/28/2016 11.51 11.59 11.51 11.59 200
07/27/2016 11.39 11.39 11.39 11.39 481
07/26/2016 11.46 11.46 11.46 11.46 150
07/25/2016 11.63 11.63 11.6 11.6 232
07/22/2016 11.41 11.41 11.41 11.41 185
07/21/2016 11.87 11.87 11.5 11.5 513
07/20/2016 11.7 11.75 11.62 11.62 3,571
07/19/2016 11.24 11.3 11.2 11.2 3,400
07/18/2016 10.76 10.76 10.7 10.7 291
07/15/2016 10.61 10.859 10.5 10.5 2,770
07/14/2016 10.86 10.86 10.78 10.78 1,098
07/13/2016 10.8 10.92 10.73 10.73 4,601
07/12/2016 10.76 10.95 10.76 10.79 2,337
07/11/2016 10.33 10.54 10.33 10.4 1,424
07/08/2016 10.33 10.33 9.98 9.98 1,500
07/07/2016 10.11 10.148 10.05 10.05 1,115
07/06/2016 10.3199 10.3199 10.2 10.2 517
07/05/2016 10.25 10.25 10.25 10.25 155
07/01/2016 10.41 10.41 10.39 10.39 300
06/30/2016 10.24 10.24 10.21 10.21 315
06/29/2016 10.51 10.51 10.34 10.34 1,900
06/28/2016 10.3 10.33 10.0101 10.2 6,951
06/27/2016 10.2 10.2 10 10 1,039
06/24/2016 10.88 10.88 10.35 10.4 771
06/23/2016 10.76 11.09 10.75 10.9 4,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?