Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:23PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Isramco Inc. (ISRL)

At 3:59PM ET: 71.01   0.86 (1.23%)

MORE ON ISRL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 70.31 74.48 70.00 71.01 1,200 71.01 30-Nov-09 72.10 72.10 70.15 70.15 3,400 70.15 27-Nov-09 79.00 80.20 74.13 74.13 800 74.13 25-Nov-09 80.11 80.42 80.11 80.42 400 80.42 24-Nov-09 83.14 83.14 83.14 83.14 200 83.14 23-Nov-09 85.01 85.01 85.01 85.01 200 85.01 20-Nov-09 85.76 85.76 81.31 84.95 1,100 84.95 19-Nov-09 83.10 85.89 83.10 83.70 600 83.70 18-Nov-09 84.51 84.51 78.15 78.15 300 78.15 17-Nov-09 87.23 87.23 86.47 86.47 400 86.47 16-Nov-09 79.85 85.00 79.85 85.00 500 85.00 13-Nov-09 79.55 79.55 79.54 79.54 200 79.54 12-Nov-09 84.99 84.99 79.20 79.20 1,700 79.20 11-Nov-09 83.51 86.87 82.00 85.91 1,200 85.91 10-Nov-09 87.00 88.66 86.25 88.66 600 88.66 9-Nov-09 89.09 90.25 89.09 90.25 600 90.25 6-Nov-09 88.00 89.84 88.00 89.74 900 89.74 5-Nov-09 90.00 91.25 84.81 90.67 2,300 90.67 4-Nov-09 80.50 92.40 80.50 89.00 2,600 89.00 3-Nov-09 77.00 85.00 77.00 84.83 600 84.83 2-Nov-09 81.50 81.50 81.50 81.50 200 81.50 30-Oct-09 78.26 86.90 78.26 82.84 2,700 82.84 29-Oct-09 82.49 89.97 82.49 86.93 1,600 86.93 28-Oct-09 77.50 77.50 77.00 77.00 600 77.00 27-Oct-09 79.17 84.00 79.17 84.00 900 84.00 26-Oct-09 80.12 85.50 78.01 85.50 800 85.50 23-Oct-09 90.00 90.00 90.00 90.00 400 90.00 22-Oct-09 92.00 92.00 90.25 91.53 700 91.53 21-Oct-09 91.80 91.80 87.63 91.11 1,300 91.11 20-Oct-09 82.87 92.65 82.37 91.61 3,300 91.61 19-Oct-09 85.00 87.55 82.23 83.22 900 83.22 16-Oct-09 93.07 93.07 85.00 85.17 2,700 85.17 15-Oct-09 97.95 97.95 92.00 93.11 600 93.11 14-Oct-09 110.00 110.00 90.05 98.55 3,400 98.55 13-Oct-09 121.00 121.21 107.00 109.99 1,500 109.99 12-Oct-09 121.90 121.90 121.90 121.90 0 121.90 9-Oct-09 121.90 121.90 121.90 121.90 0 121.90 8-Oct-09 128.35 128.35 121.79 121.90 600 121.90 7-Oct-09 128.50 128.70 128.50 128.70 200 128.70 6-Oct-09 122.89 127.33 121.41 127.33 600 127.33 5-Oct-09 126.63 126.98 122.50 124.19 2,100 124.19 2-Oct-09 133.19 133.19 128.37 130.91 800 130.91 1-Oct-09 130.94 132.42 126.16 132.42 2,000 132.42 30-Sep-09 125.31 130.64 125.05 130.64 800 130.64 29-Sep-09 125.35 128.99 125.35 127.79 1,200 127.79 28-Sep-09 125.01 125.01 125.01 125.01 300 125.01 25-Sep-09 133.18 133.50 128.18 130.58 1,900 130.58 24-Sep-09 134.20 139.80 134.20 139.80 1,400 139.80 23-Sep-09 135.25 138.79 135.25 136.00 2,200 136.00 22-Sep-09 143.11 143.11 142.87 143.00 900 143.00 21-Sep-09 135.00 144.68 126.12 136.48 2,100 136.48 18-Sep-09 143.48 143.48 135.71 140.05 4,700 140.05 17-Sep-09 145.00 149.84 137.88 142.41 4,200 142.41 16-Sep-09 154.15 159.03 144.60 151.50 2,900 151.50 15-Sep-09 160.10 160.51 157.04 160.21 6,200 160.21 14-Sep-09 163.44 165.90 159.41 162.90 1,900 162.90 11-Sep-09 163.17 168.39 159.80 163.79 1,000 163.79 10-Sep-09 171.17 171.53 152.07 152.07 1,500 152.07 9-Sep-09 169.95 171.38 169.65 171.18 2,200 171.18 8-Sep-09 162.31 170.99 162.31 170.99 1,700 170.99 4-Sep-09 161.72 161.97 161.72 161.97 200 161.97 3-Sep-09 163.00 170.00 162.00 166.99 4,000 166.99 2-Sep-09 164.20 164.20 163.70 164.00 700 164.00 1-Sep-09 170.00 170.00 156.08 162.41 1,100 162.41 31-Aug-09 155.69 170.00 154.21 169.99 6,000 169.99 28-Aug-09 157.00 178.00 157.00 158.46 2,300 158.46 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions