ISRL Historical Prices | Isramco, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Isramco Inc. (ISRL)

-NasdaqCM

92.01 2.74(2.89%) 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	93.60	94.35	90.01	92.01	2,300	92.01
Jun 18, 2013	92.20	94.75	91.16	94.75	500	94.75
Jun 17, 2013	94.74	94.74	92.12	93.70	1,000	93.70
Jun 14, 2013	95.10	95.10	95.10	95.10	0	95.10
Jun 13, 2013	90.88	95.10	90.88	95.10	900	95.10
Jun 12, 2013	92.62	92.62	90.97	90.97	600	90.97
Jun 11, 2013	91.47	91.47	91.47	91.47	0	91.47
Jun 10, 2013	88.24	91.47	88.24	91.47	400	91.47
Jun 7, 2013	90.99	90.99	90.99	90.99	0	90.99
Jun 6, 2013	91.28	91.34	90.01	90.99	1,100	90.99
Jun 5, 2013	93.70	93.70	93.70	93.70	200	93.70
Jun 4, 2013	97.06	99.96	93.45	93.45	1,200	93.45
Jun 3, 2013	98.00	98.00	94.21	94.21	2,100	94.21
May 31, 2013	99.37	99.37	97.75	97.75	1,700	97.75
May 30, 2013	95.99	99.48	95.97	99.48	700	99.48
May 29, 2013	94.20	95.99	94.20	95.99	400	95.99
May 28, 2013	97.50	98.54	97.50	98.00	6,000	98.00
May 24, 2013	98.50	98.50	96.90	96.90	300	96.90
May 23, 2013	97.89	97.89	97.89	97.89	100	97.89
May 22, 2013	98.52	98.54	96.48	96.48	500	96.48
May 21, 2013	96.70	96.70	96.70	96.70	0	96.70
May 20, 2013	94.48	96.70	93.50	96.70	1,600	96.70
May 17, 2013	92.36	94.23	89.60	92.54	1,100	92.54
May 16, 2013	93.25	93.25	92.10	92.10	200	92.10
May 15, 2013	88.56	95.03	88.56	93.80	2,400	93.80
May 14, 2013	91.69	91.69	88.75	89.99	900	89.99
May 13, 2013	93.00	93.00	87.00	87.00	200	87.00
May 10, 2013	94.15	94.15	94.15	94.15	0	94.15
May 9, 2013	94.15	94.15	94.15	94.15	0	94.15
May 8, 2013	94.15	94.15	94.15	94.15	0	94.15
May 7, 2013	95.50	95.50	94.15	94.15	300	94.15
May 6, 2013	89.19	89.19	89.19	89.19	0	89.19
May 3, 2013	89.06	89.19	89.06	89.19	200	89.19
May 2, 2013	86.80	87.89	86.32	87.89	1,400	87.89
May 1, 2013	94.10	94.10	85.10	85.10	3,000	85.10
Apr 30, 2013	93.57	93.57	88.91	91.35	1,600	91.35
Apr 29, 2013	92.68	92.68	92.68	92.68	200	92.68
Apr 26, 2013	88.88	95.65	88.88	95.65	700	95.65
Apr 25, 2013	89.15	93.87	89.15	93.87	300	93.87
Apr 24, 2013	96.20	96.20	96.20	96.20	200	96.20
Apr 23, 2013	92.04	94.70	92.04	94.70	400	94.70
Apr 22, 2013	92.20	92.20	92.20	92.20	0	92.20
Apr 19, 2013	92.20	92.20	92.20	92.20	300	92.20
Apr 18, 2013	88.65	88.65	88.65	88.65	300	88.65
Apr 17, 2013	93.66	93.66	89.90	91.00	800	91.00
Apr 16, 2013	95.00	95.70	95.00	95.56	500	95.56
Apr 15, 2013	96.26	96.26	93.55	93.55	1,200	93.55
Apr 12, 2013	98.56	98.56	98.56	98.56	200	98.56
Apr 11, 2013	98.38	98.38	98.38	98.38	0	98.38
Apr 10, 2013	96.84	98.38	96.84	98.38	1,100	98.38
Apr 9, 2013	99.61	99.61	96.15	98.35	800	98.35
Apr 8, 2013	100.67	100.67	99.00	99.00	200	99.00
Apr 5, 2013	99.70	99.70	99.70	99.70	100	99.70
Apr 4, 2013	101.21	101.21	99.88	101.04	400	101.04
Apr 3, 2013	100.51	100.51	100.51	100.51	400	100.51
Apr 2, 2013	102.75	102.75	102.75	102.75	200	102.75
Apr 1, 2013	100.49	102.55	100.49	101.91	500	101.91
Mar 28, 2013	103.12	103.12	99.14	99.14	700	99.14
Mar 27, 2013	100.97	100.97	100.97	100.97	0	100.97
Mar 26, 2013	100.97	100.97	100.97	100.97	0	100.97
Mar 25, 2013	100.97	100.97	100.97	100.97	0	100.97
Mar 22, 2013	100.97	100.97	100.97	100.97	0	100.97
Mar 21, 2013	100.97	100.97	100.97	100.97	0	100.97
Mar 20, 2013	100.97	100.97	100.97	100.97	300	100.97
Mar 19, 2013	101.00	101.00	101.00	101.00	0	101.00
Mar 18, 2013	100.00	101.00	100.00	101.00	500	101.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ISRL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Isramco Inc. (ISRL)