• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.53% Nasdaq Up0.11%

    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
    129,200.00 Down 3,000.00(2.27%) Jul 7
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 30, 201218,312.0018,408.0018,144.0018,240.006,9002,249.88
    Jul 26, 201218,720.0018,920.0018,096.0018,128.0030,7002,236.06
    Jul 25, 201217,920.0018,800.0017,816.0018,800.0012,0002,318.95
    Jul 24, 201217,448.0018,032.0017,416.0018,032.0011,6002,224.22
    Jul 23, 201217,600.0017,600.0017,256.0017,440.006,4002,151.20
    Jul 19, 201217,896.0017,896.0017,440.0017,600.0016,0002,170.93
    Jul 18, 201218,024.0018,160.0017,832.0017,920.009,5002,210.41
    Jul 17, 201217,800.0018,200.0017,736.0018,200.0015,1002,244.94
    Jul 16, 201217,928.0017,928.0017,208.0017,800.0015,9002,195.60
    Jul 12, 201217,504.0017,920.0017,240.0017,920.0011,8002,210.41
    Jul 11, 201217,368.0017,632.0017,256.0017,480.0014,0002,156.13
    Jul 10, 201217,080.0017,472.0017,080.0017,360.0015,4002,141.33
    Jul 9, 201217,200.0017,344.0017,024.0017,080.006,6002,106.79
    Jul 5, 201217,072.0017,120.0016,816.0017,032.007,5002,100.87
    Jul 4, 201217,224.0017,256.0016,984.0017,056.003,8002,103.83
    Jul 3, 201217,456.0017,488.0017,024.0017,120.007,3002,111.73
    Jul 2, 201217,440.0017,760.0017,384.0017,456.004,9002,153.17
    Jun 28, 201217,352.0017,384.0016,880.0017,216.0019,4002,123.57
    Jun 27, 201217,040.0017,256.0016,928.0017,040.0015,2002,101.86
    Jun 26, 201217,040.0017,168.0016,720.0016,800.008,0002,072.25
    Jun 25, 201217,360.0017,544.0016,896.0016,896.004,9002,084.10
    Jun 21, 201217,608.0018,000.0017,560.0017,992.005,5002,219.29
    Jun 20, 201217,776.0017,992.0017,760.0017,896.007,0002,207.44
    Jun 19, 201217,144.0017,600.0017,056.0017,600.004,4002,170.93
    Jun 18, 201217,200.0017,496.0017,048.0017,280.005,6002,131.46
    Jun 14, 201217,200.0017,360.0016,560.0016,840.0014,0002,077.19
    Jun 13, 201217,376.0017,808.0017,104.0017,280.0019,5002,131.46
    Jun 12, 201217,568.0017,568.0017,120.0017,520.0011,9002,161.07
    Jun 11, 201218,232.0018,240.0017,448.0017,568.008,5002,166.99
    Jun 7, 201217,600.0018,240.0017,256.0018,080.0012,4002,230.14
    Jun 6, 201217,568.0017,856.0017,400.0017,600.0014,3002,170.93
    Jun 5, 201217,680.0017,800.0017,168.0017,360.0013,3002,141.33
    Jun 4, 201216,920.0017,824.0016,768.0017,680.0013,2002,180.80
    May 31, 201216,800.0017,520.0016,576.0017,520.0016,2002,161.07
    May 30, 201216,952.0017,400.0016,816.0016,976.0011,6002,093.96
    May 29, 201217,560.0017,616.0017,200.0017,368.007,9002,142.32
    May 28, 201217,280.0017,560.0017,056.0017,520.009,1002,161.07
    May 24, 201216,952.0017,136.0016,784.0016,952.0020,5002,091.00
    May 23, 201217,600.0017,680.0016,968.0016,968.009,9002,092.98
    May 22, 201217,640.0018,280.0017,496.0017,760.007,3002,190.67
    May 21, 201218,320.0018,480.0017,640.0017,640.006,8002,175.87
    May 17, 201218,320.0018,376.0017,600.0018,096.008,3002,232.11
    May 16, 201217,600.0018,376.0017,280.0018,376.0010,3002,266.65
    May 15, 201217,840.0018,344.0017,440.0017,760.006,7002,190.67
    May 14, 201218,088.0018,200.0017,784.0017,912.005,8002,209.42
    May 10, 201218,632.0018,728.0018,296.0018,320.007,2002,259.74
    May 9, 201218,800.0018,800.0018,320.0018,384.006,3002,267.64
    May 8, 201218,576.0018,704.0018,432.0018,696.007,0002,306.12
    May 7, 201218,816.0018,976.0018,456.0018,480.0011,5002,279.48
    May 3, 201219,368.0019,616.0019,288.0019,616.003,4002,419.60
    May 2, 201219,800.0019,800.0019,216.0019,368.004,7002,389.01
    May 1, 201219,680.0019,680.0019,480.0019,520.001,7002,407.76
    Apr 30, 201219,648.0019,800.0019,488.0019,680.004,7002,427.50
    Apr 26, 201219,440.0019,440.0019,440.0019,440.0002,397.90
    Apr 25, 201219,440.0019,440.0019,440.0019,440.0002,397.90
    Apr 24, 201219,272.0019,600.0019,224.0019,440.0010,0002,397.90
    Apr 23, 201219,680.0019,680.0019,112.0019,136.004,6002,360.40
    Apr 19, 201219,128.0019,624.0019,120.0019,608.004,5002,418.62
    Apr 18, 201219,384.0019,616.0019,144.0019,200.004,5002,368.29
    Apr 17, 201218,848.0019,480.0018,784.0019,384.007,3002,390.99
    Apr 16, 201218,640.0018,960.0018,240.0018,960.007,9002,338.69
    Apr 16, 201215.5875 Dividend
    Apr 12, 201219,632.0019,632.0019,632.0019,632.0002,405.82
    Apr 11, 201219,600.0019,808.0019,496.0019,632.004,7002,405.82
    Apr 10, 201220,064.0020,176.0019,888.0019,888.003,3002,437.19
    Apr 9, 201220,136.0020,224.0019,768.0019,856.002,5002,433.27
    Apr 5, 201220,320.0020,496.0020,048.0020,480.004,4002,509.74
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in ILS.