• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.27% Nasdaq Up2.45%

    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
    117,100.00 Up 1,500.00(1.30%) Aug 27
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 15, 201317,152.0017,152.0017,152.0017,152.0002,091.98
    May 14, 201317,152.0017,152.0017,152.0017,152.0002,091.98
    May 13, 201317,168.0017,168.0016,616.0017,152.0021,1002,091.98
    May 9, 201318,592.0018,704.0017,872.0017,880.0010,5002,180.77
    May 8, 201318,624.0018,720.0018,552.0018,592.003,8002,267.62
    May 7, 201318,704.0019,000.0018,560.0018,624.005,5002,271.52
    May 6, 201318,344.0018,824.0018,344.0018,824.006,7002,295.91
    May 2, 201318,360.0018,360.0018,360.0018,360.0002,239.32
    May 1, 201318,440.0018,784.0018,240.0018,360.009,4002,239.32
    Apr 30, 201318,424.0018,624.0018,216.0018,440.0010,4002,249.08
    Apr 29, 201318,560.0018,648.0018,232.0018,424.006,6002,247.12
    Apr 25, 201319,912.0019,912.0018,720.0019,016.0021,6002,319.33
    Apr 24, 201319,360.0019,760.0019,360.0019,760.0010,4002,410.07
    Apr 23, 201318,856.0019,312.0018,768.0019,312.007,6002,355.43
    Apr 22, 201318,776.0018,968.0018,504.0018,840.0011,7002,297.86
    Apr 18, 201319,440.0019,512.0018,816.0018,816.005,3002,294.94
    Apr 17, 201319,280.0019,600.0019,136.0019,440.009,1002,371.04
    Apr 16, 201319,248.0019,248.0019,248.0019,248.0002,347.63
    Apr 15, 201319,248.0019,248.0019,248.0019,248.0002,347.63
    Apr 11, 201319,864.0019,968.0019,304.0019,440.0012,3002,371.04
    Apr 10, 201321,112.0021,256.0019,640.0019,864.0015,9002,422.76
    Apr 9, 201321,312.0021,552.0021,024.0021,112.003,0002,574.97
    Apr 8, 201321,200.0021,400.0020,888.0021,312.002,7002,599.37
    Apr 4, 201321,464.0021,504.0021,280.0021,360.003,1002,605.22
    Apr 3, 201322,008.0022,152.0021,232.0021,464.009,2002,617.91
    Apr 2, 201322,080.0022,352.0021,824.0022,008.003,1002,684.26
    Apr 1, 201322,080.0022,080.0022,080.0022,080.0002,693.04
    Mar 28, 201321,968.0022,080.0021,664.0022,080.0013,2002,693.04
    Mar 27, 201322,480.0022,480.0021,960.0021,960.005,1002,678.40
    Mar 26, 201322,160.0022,160.0022,160.0022,160.0002,702.79
    Mar 25, 201322,160.0022,160.0022,160.0022,160.0002,702.79
    Mar 21, 201322,560.0022,880.0022,088.0022,200.0012,0002,707.67
    Mar 20, 201322,632.0022,872.0022,512.0022,520.008,6002,746.70
    Mar 19, 201322,000.0022,720.0021,904.0022,640.0011,0002,761.34
    Mar 18, 201321,360.0022,192.0021,360.0022,000.006,9002,683.28
    Mar 14, 201321,528.0022,240.0021,432.0022,000.0013,6002,683.28
    Mar 13, 201321,040.0021,520.0020,816.0021,360.003,6002,605.22
    Mar 12, 201321,040.0021,448.0021,040.0021,312.006,7002,599.37
    Mar 11, 201320,960.0021,192.0020,912.0020,912.002,8002,550.58
    Mar 7, 201320,888.0020,888.0020,736.0020,752.004,4002,531.06
    Mar 6, 201321,064.0021,160.0021,008.0021,056.004,3002,568.14
    Mar 5, 201320,960.0020,992.0020,800.0020,888.007,9002,547.65
    Mar 4, 201321,072.0021,072.0020,736.0020,880.008,2002,546.68
    Feb 28, 201321,032.0021,432.0020,920.0021,344.008,1002,603.27
    Feb 27, 201321,144.0021,288.0020,728.0020,728.006,9002,528.14
    Feb 26, 201321,520.0021,592.0021,056.0021,120.0014,2002,575.95
    Feb 25, 201321,832.0021,840.0021,288.0021,592.0010,6002,633.52
    Feb 21, 201321,600.0021,904.0021,360.0021,760.0025,0002,654.01
    Feb 20, 201321,344.0021,992.0021,256.0021,928.0010,8002,674.50
    Feb 19, 201321,216.0021,456.0021,120.0021,240.005,8002,590.58
    Feb 18, 201321,184.0021,216.0021,016.0021,168.003,5002,581.80
    Feb 14, 201321,024.0021,096.0020,960.0021,096.005,2002,573.02
    Feb 13, 201320,880.0021,024.0020,776.0021,016.004,8002,563.26
    Feb 12, 201320,800.0020,896.0020,656.0020,880.004,2002,546.68
    Feb 11, 201320,880.0021,016.0020,728.0020,792.004,7002,535.94
    Feb 7, 201320,800.0020,800.0020,488.0020,752.003,5002,531.06
    Feb 6, 201320,584.0020,824.0020,512.0020,784.005,8002,534.97
    Feb 5, 201320,160.0020,360.0020,104.0020,352.004,2002,482.28
    Jan 31, 201320,640.0020,680.0020,128.0020,256.006,3002,470.57
    Jan 30, 201320,960.0021,072.0020,656.0020,712.007,8002,526.19
    Jan 29, 201321,040.0021,120.0020,800.0020,800.008,0002,536.92
    Jan 24, 201321,200.0021,200.0020,520.0020,632.0021,6002,516.43
    Jan 23, 201320,608.0021,320.0020,608.0021,272.008,5002,594.49
    Jan 22, 201320,464.0020,464.0020,464.0020,464.0002,495.94
    Jan 21, 201320,096.0020,512.0020,024.0020,464.0010,9002,495.94
    Jan 17, 201320,176.0020,536.0020,176.0020,464.004,8002,495.94
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in ILS.