PZOL.TA Historical Prices | PAZ OIL COMPANY Stock

Dow

0.12% Nasdaq

0.07%

PAZ OIL COMPANY (PZOL.TA)

-Tel Aviv

55,870.00 780.00(1.42%) May 20

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 2, 2012	465.00	492.50	465.00	483.60	12,900	483.60
Oct 1, 2012	467.90	467.90	467.90	467.90	0	467.90
Sep 27, 2012	450.00	467.90	447.10	467.90	44,500	467.90
Sep 26, 2012	443.40	443.40	443.40	443.40	0	443.40
Sep 25, 2012	443.40	443.40	443.40	443.40	0	443.40
Sep 24, 2012	428.10	444.00	428.10	443.40	8,000	443.40
Sep 20, 2012	428.90	433.80	427.50	433.80	3,600	433.80
Sep 19, 2012	443.40	444.00	431.60	435.50	6,600	435.50
Sep 18, 2012	440.00	440.00	440.00	440.00	0	440.00
Sep 17, 2012	440.00	440.00	440.00	440.00	0	440.00
Sep 13, 2012	429.90	440.00	429.40	440.00	23,000	440.00
Sep 12, 2012	422.30	439.40	420.00	429.90	11,800	429.90
Sep 11, 2012	417.40	417.40	411.40	415.20	7,500	415.20
Sep 10, 2012	410.00	412.00	408.20	410.40	4,000	410.40
Sep 6, 2012	407.90	409.60	399.90	403.70	8,600	403.70
Sep 4, 2012	414.90	414.90	406.00	407.60	14,700	407.60
Sep 3, 2012	403.50	410.00	393.10	407.30	13,000	407.30
Aug 30, 2012	390.10	400.00	387.40	399.30	30,900	399.30
Aug 29, 2012	392.10	397.90	382.10	395.00	9,100	395.00
Aug 28, 2012	392.50	400.00	392.50	396.10	11,700	396.10
Aug 27, 2012	393.40	398.80	392.50	395.70	5,700	395.70
Aug 23, 2012	402.90	412.00	397.40	398.90	5,900	398.90
Aug 22, 2012	397.00	420.00	395.60	399.00	11,400	399.00
Aug 21, 2012	399.20	406.90	395.30	401.80	6,800	401.80
Aug 20, 2012	380.90	380.90	380.90	380.90	0	380.90
Aug 16, 2012	377.20	388.70	370.20	380.90	10,700	380.90
Aug 15, 2012	386.60	386.60	377.90	381.00	12,200	381.00
Aug 14, 2012	401.10	409.00	390.40	390.70	7,600	390.70
Aug 13, 2012	409.00	412.40	400.60	401.10	9,800	401.10
Aug 9, 2012	413.80	417.60	411.80	412.30	5,700	412.30
Aug 8, 2012	414.30	418.00	410.60	413.80	6,400	413.80
Aug 7, 2012	419.50	419.50	413.40	414.30	9,600	414.30
Aug 6, 2012	430.40	433.30	419.40	422.00	3,800	422.00
Aug 2, 2012	431.60	432.80	422.40	422.60	4,300	422.60
Aug 1, 2012	417.90	437.30	415.80	426.10	8,400	426.10
Jul 31, 2012	418.30	420.90	414.80	415.10	2,900	415.10
Jul 30, 2012	414.10	417.10	414.10	414.70	3,000	414.70
Jul 26, 2012	412.00	417.30	406.00	414.10	29,400	414.10
Jul 25, 2012	416.50	421.80	406.30	413.90	8,400	413.90
Jul 24, 2012	421.50	422.90	415.10	416.50	6,700	416.50
Jul 23, 2012	420.00	427.50	419.40	420.00	6,700	420.00
Jul 19, 2012	423.00	425.90	418.20	421.00	29,200	421.00
Jul 18, 2012	426.60	432.00	425.90	429.30	6,100	429.30
Jul 17, 2012	429.30	434.00	427.10	432.00	9,300	432.00
Jul 16, 2012	440.20	440.20	431.90	436.40	8,000	436.40
Jul 12, 2012	446.70	449.00	441.60	448.40	4,600	448.40
Jul 11, 2012	446.30	448.70	443.40	446.70	3,100	446.70
Jul 10, 2012	444.90	459.00	437.70	440.70	2,900	440.70
Jul 9, 2012	430.00	444.90	430.00	443.30	4,000	443.30
Jul 5, 2012	434.60	444.90	434.60	439.40	2,700	439.40
Jul 4, 2012	434.50	435.50	432.50	434.60	3,900	434.60
Jul 3, 2012	439.30	442.00	436.20	436.60	5,300	436.60
Jul 2, 2012	439.10	445.60	437.20	443.50	4,600	443.50
Jun 28, 2012	444.00	444.00	431.50	437.90	18,700	437.90
Jun 27, 2012	433.00	446.90	433.00	440.00	4,900	440.00
Jun 26, 2012	446.10	449.50	437.20	444.30	4,100	444.30
Jun 25, 2012	446.60	449.60	438.30	442.60	10,400	442.60
Jun 21, 2012	444.10	447.50	441.10	444.10	5,400	444.10
Jun 20, 2012	444.80	451.20	442.70	444.10	3,500	444.10
Jun 19, 2012	443.60	447.10	440.10	444.80	5,900	444.80
Jun 18, 2012	445.80	454.90	441.70	449.80	5,800	449.80
Jun 14, 2012	448.00	449.80	437.50	437.50	12,900	437.50
Jun 13, 2012	447.40	456.60	447.40	450.50	8,100	450.50
Jun 12, 2012	455.50	458.40	447.10	454.20	13,900	454.20
Jun 11, 2012	472.50	472.50	451.50	453.40	10,700	453.40
Jun 7, 2012	438.30	456.40	436.10	454.80	16,500	454.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in ILS.

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 PZOL.TA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PAZ OIL COMPANY (PZOL.TA)