• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    More On ILCO.TA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Israel Corporation Ltd. (ILCO.TA)

    -Tel Aviv
    124,100.00 Down 900.00(0.72%) 10:24AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 22, 200837,280.0037,520.0036,800.0037,024.0017,7004,422.46
    Apr 21, 200839,504.0039,560.0036,720.0036,720.0035,9004,386.15
    Apr 17, 200838,352.0038,952.0037,656.0038,728.0039,2004,626.00
    Apr 16, 200836,560.0037,600.0036,000.0037,600.0046,3004,491.26
    Apr 15, 200836,000.0036,672.0035,744.0036,592.0025,4004,370.86
    Apr 14, 200834,160.0035,992.0033,840.0035,680.0046,7004,261.92
    Apr 10, 200833,160.0034,120.0032,992.0034,120.0045,1004,075.58
    Apr 9, 200833,840.0034,064.0033,160.0033,360.0027,5003,984.80
    Apr 8, 200831,824.0033,504.0031,600.0033,504.0040,4004,002.00
    Apr 7, 200831,600.0032,480.0031,520.0032,000.0020,2003,822.35
    Apr 3, 200829,200.0029,336.0028,720.0029,000.0018,8003,464.01
    Apr 2, 200827,992.0029,472.0027,784.0029,472.0060,8003,520.39
    Apr 1, 200826,240.0026,872.0025,920.0026,800.0018,7003,201.22
    Mar 31, 200826,880.0026,880.0025,848.0026,400.0016,1003,153.44
    Mar 27, 200827,856.0028,720.0027,848.0028,560.0030,1003,411.45
    Mar 26, 200827,760.0028,344.0027,656.0028,136.0021,5003,360.80
    Mar 25, 200827,600.0028,256.0027,536.0027,744.0033,8003,313.98
    Mar 24, 200826,080.0027,112.0025,136.0027,112.0025,4003,238.49
    Mar 20, 200827,200.0027,200.0025,504.0025,688.0034,8003,068.39
    Mar 19, 200829,000.0029,104.0027,848.0028,560.0018,6003,411.45
    Mar 18, 200828,000.0028,816.0027,528.0028,424.0035,8003,395.20
    Mar 17, 200829,600.0029,600.0027,064.0027,440.0038,7003,277.67
    Mar 13, 200831,152.0031,400.0030,256.0030,560.0017,8003,650.35
    Mar 12, 200831,760.0031,976.0031,368.0031,544.0016,1003,767.88
    Mar 11, 200830,400.0030,864.0030,136.0030,688.0019,0003,665.64
    Mar 10, 200830,880.0031,144.0030,688.0031,040.009,2003,707.68
    Mar 6, 200832,200.0032,200.0031,600.0031,688.0012,7003,785.08
    Mar 5, 200831,120.0032,080.0030,936.0032,080.0022,3003,831.91
    Mar 4, 200831,128.0031,472.0030,104.0030,928.0018,6003,694.30
    Mar 3, 200831,104.0031,264.0030,008.0030,960.0022,8003,698.13
    Feb 28, 200833,336.0033,336.0032,168.0032,576.0052,7003,891.15
    Feb 27, 200834,840.0034,880.0032,960.0033,600.0027,7004,013.47
    Feb 26, 200834,272.0034,840.0034,184.0034,504.0042,3004,121.45
    Feb 25, 200833,152.0033,672.0032,992.0033,512.0046,4004,002.96
    Feb 21, 200830,808.0031,520.0030,768.0031,520.0018,3003,765.02
    Feb 20, 200830,560.0031,152.0030,160.0030,400.0033,8003,631.24
    Feb 19, 200829,520.0030,560.0029,440.0030,560.0028,8003,650.35
    Feb 18, 200829,256.0029,440.0028,936.0029,320.0010,1003,502.23
    Feb 14, 200829,800.0029,944.0029,032.0029,504.0028,2003,524.21
    Feb 13, 200829,440.0029,944.0028,944.0029,504.0031,0003,524.21
    Feb 12, 200829,120.0029,512.0028,240.0029,512.0022,9003,525.16
    Feb 11, 200827,760.0028,384.0027,400.0028,384.0014,3003,390.43
    Feb 7, 200829,280.0029,280.0028,160.0028,816.0016,2003,442.03
    Feb 6, 200828,992.0029,288.0028,672.0029,280.0022,4003,497.45
    Feb 5, 200830,160.0030,320.0029,040.0029,728.0017,7003,550.97
    Feb 4, 200830,000.0030,384.0029,728.0029,728.0019,0003,550.97
    Jan 31, 200829,760.0029,872.0028,560.0028,640.0060,6003,421.01
    Jan 30, 200828,336.0029,640.0028,336.0029,632.0035,7003,539.50
    Jan 29, 200828,160.0028,624.0027,872.0028,624.0021,4003,419.09
    Jan 28, 200826,888.0027,920.0026,848.0027,520.0066,2003,287.22
    Jan 24, 200827,040.0028,520.0026,800.0027,440.00100,2003,277.67
    Jan 23, 200829,120.0029,480.0026,200.0027,040.0043,8003,229.89
    Jan 22, 200828,160.0028,960.0027,672.0028,560.0044,2003,411.45
    Jan 21, 200830,800.0031,280.0029,536.0029,688.0032,7003,546.19
    Jan 17, 200832,160.0032,160.0029,920.0029,920.0039,7003,573.90
    Jan 16, 200832,224.0032,616.0031,760.0032,160.0021,5003,841.46
    Jan 15, 200833,360.0033,800.0032,960.0032,960.0024,9003,937.02
    Jan 14, 200832,720.0033,112.0032,264.0032,840.0018,2003,922.69
    Jan 10, 200833,360.0033,568.0032,800.0032,808.0023,9003,918.87
    Jan 9, 200832,560.0033,792.0032,328.0032,992.0044,6003,940.85
    Jan 8, 200832,880.0033,160.0032,600.0032,824.0021,4003,920.78
    Jan 7, 200833,392.0033,672.0032,504.0032,504.0024,7003,882.55
    Jan 3, 200833,200.0033,984.0033,184.0033,904.0027,9004,049.78
    Jan 2, 200832,720.0033,104.0032,600.0032,960.0017,2003,937.02
    Jan 1, 200832,568.0033,440.0032,464.0032,800.0020,8003,917.91
    Dec 31, 200732,960.0033,352.0032,360.0032,472.0023,3003,878.73
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in ILS.