Quantcast

Historical Stock Prices

KEN 
$19.616
*  
0.554
2.75%
Get KEN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading KEN now
Exchange:NYSE
Industry: Public Utilities
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 20.1597 20.1597 19.5946 19.616 1,095
04/17/2019 19.96 20.1728 19.9082 20.17 2,973
04/16/2019 19.95 19.96 19.85 19.85 1,345
04/15/2019 19.98 19.98 19.95 19.95 1,486
04/12/2019 19.94 19.94 19.9351 19.9351 604
04/11/2019 19.84 19.89 19.84 19.89 658
04/10/2019 19.85 20.0258 19.8479 19.8479 1,968
04/09/2019 19.2909 19.6 19.2909 19.47 3,428
04/08/2019 19.49 19.49 19.12 19.12 1,731
04/05/2019 19.4 19.4 19.11 19.152 4,717
04/04/2019 19.41 19.49 18.88 19.0842 7,612
04/03/2019 19.75 19.9323 19.2 19.59 8,827
04/02/2019 19.65 19.65 19.4 19.4 1,317
04/01/2019 19.63 19.66 19.1 19.66 1,775
03/29/2019 19.32 19.58 19.3 19.381 2,793
03/28/2019 19.54 19.54 19.15 19.4 3,618
03/27/2019 19.57 19.57 19.54 19.54 2,476
03/26/2019 19.25 19.499 19.18 19.499 1,303
03/25/2019 19.7 19.7 18.96 19.03 7,918
03/22/2019 20.32 20.5 19.7 19.7 11,012
03/21/2019 20.79 20.79 20.27 20.4 5,140
03/20/2019 20.33 20.33 19.885 20.1999 5,823
03/19/2019 20.21 20.273 19.9 20.273 6,010
03/18/2019 19.92 20.4 19.55 19.815 7,676
03/15/2019 20 20 19.31 19.5 1,580
03/14/2019 19.23 19.24 19.16 19.16 1,645
03/13/2019 19.1 19.14 18.91 19.14 2,706
03/12/2019 19 19.11 18.9327 19.11 2,617
03/11/2019 19.02 19.0854 18.81 19.0854 1,832
03/08/2019 19 19.02 19 19.02 564
03/07/2019 19.59 19.59 19.09 19.1 5,766
03/06/2019 19.18 19.35 19.18 19.28 4,470
03/05/2019 18.95 19.1 18.95 19.1 6,099
03/04/2019 18.92 19.07 18.85 18.86 5,406
03/01/2019 18.85 18.85 18.8 18.8 3,349
02/28/2019 18.81 18.81 18.75 18.75 4,311
02/27/2019 19.005 19.09 18.98 19 1,231
02/26/2019 19.2 19.2 18.8424 19.1 2,593
02/25/2019 19.29 19.295 19 19.295 7,053
02/22/2019 19.01 19.02 19 19 2,248
02/21/2019 18.92 19 18.8 18.9 3,904
02/20/2019 18.76 18.96 18.7162 18.8876 3,377
02/19/2019 18.64 18.64 18.3 18.54 15,607
02/15/2019 18.331 18.3575 18.331 18.3489 1,613
02/14/2019 18.43 18.43 17.85 18.16 4,213
02/13/2019 18.0756 18.116 18.0756 18.116 796
02/12/2019 18.2 18.2 18.2 18.2 228
02/11/2019 18.19 18.2394 17.8 18.2394 3,775
02/08/2019 17.7554 17.97 17.7444 17.8872 1,718
02/07/2019 18.15 18.2805 17.77 18.11 3,255
02/06/2019 18.39 18.39 17.781 18.15 1,841
02/05/2019 18.4 18.8903 18.3329 18.4377 3,501
02/04/2019 18.2 18.2341 18.0515 18.0569 1,954
02/01/2019 18.0303 18.8 18.0303 18.38 5,363
01/31/2019 18.4036 18.73 17.8743 17.8743 2,897
01/30/2019 17.52 18.13 17.52 18.08 10,160
01/29/2019 17.57 17.69 17.5247 17.5247 1,687
01/28/2019 17.46 17.84 17.46 17.84 2,729
01/25/2019 17.85 17.85 17.85 17.85 806
01/24/2019 18.03 18.03 18.03 18.03 403
01/23/2019 18.2 18.7 18.2 18.7 7,646
01/22/2019 18.69 18.69 18.435 18.435 324
01/18/2019 18.35 18.4619 18.3316 18.3316 2,285
*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?



Smart Portfolio