CEL: Historical Prices for CELLCOM ISRAEL

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	31.63	31.76	31.52	31.72	188,600	31.72
20-Nov-09	31.49	31.54	31.31	31.43	148,400	31.43
19-Nov-09	31.46	31.77	31.33	31.56	177,100	31.56
18-Nov-09	31.18	31.74	31.18	31.37	224,200	31.37
17-Nov-09	31.04	31.19	30.97	30.97	217,700	30.97
16-Nov-09	30.84	31.15	30.78	30.78	171,500	30.78
13-Nov-09	30.77	31.06	30.66	30.76	111,200	30.76
12-Nov-09	31.00	31.00	30.51	30.66	144,600	30.66
11-Nov-09	31.30	31.32	31.00	31.10	121,700	31.10
10-Nov-09	31.06	31.48	31.01	31.48	164,600	31.48
9-Nov-09	30.75	31.35	30.75	31.30	107,100	31.30
6-Nov-09	30.25	30.50	30.07	30.48	95,600	30.48
5-Nov-09	30.33	30.91	30.20	30.31	242,100	30.31
4-Nov-09	29.50	30.28	29.17	29.81	151,000	29.81
3-Nov-09	29.06	29.28	28.78	29.20	394,200	29.20
2-Nov-09	29.73	29.94	29.46	29.76	340,000	29.76
30-Oct-09	30.28	30.51	30.05	30.09	186,800	30.09
29-Oct-09	30.12	30.47	29.85	30.47	109,600	30.47
28-Oct-09	30.54	30.77	29.94	30.00	198,500	30.00
27-Oct-09	30.86	30.96	30.61	30.65	76,600	30.65
26-Oct-09	30.89	31.46	30.60	30.74	324,400	30.74
23-Oct-09	31.70	31.79	31.32	31.32	84,000	31.32
22-Oct-09	31.31	31.64	31.23	31.56	102,900	31.56
21-Oct-09	30.92	31.66	30.82	31.19	144,600	31.19
20-Oct-09	31.49	31.49	31.02	31.02	164,700	31.02
19-Oct-09	31.51	31.51	30.94	31.41	250,500	31.41
16-Oct-09	32.06	32.12	31.70	31.74	104,900	31.74
15-Oct-09	31.80	32.22	31.63	32.22	102,900	32.22
14-Oct-09	31.85	32.40	31.85	32.30	720,500	32.30
13-Oct-09	31.76	31.76	31.43	31.60	81,100	31.60
12-Oct-09	31.55	31.81	31.50	31.62	106,300	31.62
9-Oct-09	31.34	31.50	31.23	31.40	92,200	31.40
8-Oct-09	31.48	31.50	31.39	31.50	74,900	31.50
7-Oct-09	31.19	31.49	30.97	31.38	528,500	31.38
6-Oct-09	30.95	31.39	30.87	31.19	113,800	31.19
5-Oct-09	30.42	30.67	30.25	30.52	91,000	30.52
2-Oct-09	30.47	30.65	30.23	30.48	110,800	30.48
1-Oct-09	30.50	30.67	30.31	30.55	127,100	30.55
30-Sep-09	30.63	30.82	29.79	30.43	333,900	30.43
29-Sep-09	30.97	30.99	30.60	30.89	208,100	30.89
28-Sep-09	31.00	31.50	31.00	31.42	141,700	31.42
25-Sep-09	30.97	31.31	30.62	31.00	106,400	31.00
24-Sep-09	30.72	31.05	30.59	30.95	118,500	30.95
23-Sep-09	30.87	31.05	30.68	30.72	136,000	30.72
22-Sep-09	30.50	30.75	30.18	30.65	90,200	30.65
21-Sep-09	30.43	30.49	29.89	30.48	126,500	30.48
18-Sep-09	30.67	30.86	30.36	30.76	99,400	30.76
17-Sep-09	30.55	30.55	30.10	30.43	159,000	30.43
16-Sep-09	30.59	31.00	30.45	30.91	140,500	30.91
15-Sep-09	29.57	30.40	29.57	30.40	96,800	30.40
14-Sep-09	29.79	29.79	29.48	29.72	129,700	29.72
11-Sep-09	30.50	30.57	30.03	30.25	108,100	30.25
10-Sep-09	30.25	30.47	29.99	30.47	111,400	30.47
9-Sep-09	30.10	30.41	30.05	30.41	153,900	30.41
8-Sep-09	29.69	30.12	29.51	29.92	143,700	29.92
4-Sep-09	29.30	29.88	29.21	29.48	144,800	29.48
3-Sep-09	28.94	30.65	28.94	29.20	79,000	29.20
2-Sep-09	28.58	28.82	28.45	28.64	151,000	28.64
1-Sep-09	28.60	29.18	28.57	28.57	133,300	28.57
31-Aug-09	28.59	28.59	28.09	28.30	241,600	28.30
28-Aug-09	29.18	29.18	28.95	29.01	108,100	29.01
27-Aug-09	29.10	29.48	28.48	28.94	263,100	28.94
27-Aug-09	$ 0.80 Dividend
26-Aug-09	30.44	30.44	30.04	30.32	198,700	29.52
25-Aug-09	30.03	30.78	30.03	30.46	223,000	29.66
24-Aug-09	29.33	29.89	29.21	29.70	251,600	28.92
21-Aug-09	28.79	28.95	28.63	28.79	114,300	28.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions