ISRL - Isramco, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2019 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| Oct 24, 2019 | 122.24 | 122.24 | 121.65 | 121.65 | 121.65 | 19,000 |
| Oct 23, 2019 | 121.90 | 122.24 | 121.70 | 122.24 | 122.24 | 1,000 |
| Oct 22, 2019 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | 200 |
| Oct 21, 2019 | 123.03 | 123.03 | 122.77 | 122.77 | 122.77 | 700 |
| Oct 18, 2019 | 122.21 | 122.88 | 122.21 | 122.88 | 122.88 | 1,200 |
| Oct 17, 2019 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 400 |
| Oct 16, 2019 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 400 |
| Oct 15, 2019 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 400 |
| Oct 14, 2019 | 122.29 | 124.90 | 122.29 | 124.90 | 124.90 | 1,000 |
| Oct 11, 2019 | 122.20 | 122.20 | 122.00 | 122.03 | 122.03 | 2,100 |
| Oct 10, 2019 | 125.00 | 125.00 | 121.63 | 121.91 | 121.91 | 1,600 |
| Oct 09, 2019 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 200 |
| Oct 08, 2019 | 122.50 | 123.55 | 122.45 | 123.55 | 123.55 | 2,700 |
| Oct 07, 2019 | 122.59 | 122.98 | 122.59 | 122.98 | 122.98 | 1,800 |
| Oct 04, 2019 | 121.60 | 121.62 | 121.60 | 121.62 | 121.62 | 500 |
| Oct 03, 2019 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | 400 |
| Oct 02, 2019 | 122.29 | 122.29 | 121.21 | 121.21 | 121.21 | 300 |
| Oct 01, 2019 | 121.92 | 121.92 | 121.15 | 121.15 | 121.15 | 800 |
| Sep 30, 2019 | 123.10 | 123.27 | 122.69 | 122.69 | 122.69 | 700 |
| Sep 27, 2019 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 200 |
| Sep 26, 2019 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | 300 |
| Sep 25, 2019 | 122.50 | 122.50 | 121.24 | 121.24 | 121.24 | 1,300 |
| Sep 24, 2019 | 121.68 | 121.68 | 120.90 | 120.90 | 120.90 | 600 |
| Sep 23, 2019 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | 400 |
| Sep 20, 2019 | 121.40 | 122.63 | 121.40 | 122.63 | 122.63 | 2,100 |
| Sep 19, 2019 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | 200 |
| Sep 18, 2019 | 122.40 | 123.67 | 121.67 | 122.42 | 122.42 | 2,300 |
| Sep 17, 2019 | 124.20 | 124.20 | 122.82 | 122.82 | 122.82 | 400 |
| Sep 16, 2019 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 400 |
| Sep 13, 2019 | 122.61 | 124.00 | 122.61 | 124.00 | 124.00 | 1,300 |
| Sep 12, 2019 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 400 |
| Sep 11, 2019 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
| Sep 10, 2019 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | 400 |
| Sep 09, 2019 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Sep 06, 2019 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 500 |
| Sep 05, 2019 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 300 |
| Sep 04, 2019 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 3,200 |
| Sep 03, 2019 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 1,200 |
| Aug 30, 2019 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 400 |
| Aug 29, 2019 | 120.78 | 121.00 | 120.72 | 121.00 | 121.00 | 800 |
| Aug 28, 2019 | 120.50 | 121.40 | 120.50 | 121.40 | 121.40 | 5,200 |
| Aug 27, 2019 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
| Aug 26, 2019 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
| Aug 23, 2019 | 121.14 | 121.14 | 120.24 | 120.24 | 120.24 | 900 |
| Aug 22, 2019 | 121.15 | 121.15 | 119.91 | 119.91 | 119.91 | 900 |
| Aug 21, 2019 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | 400 |
| Aug 20, 2019 | 121.24 | 121.24 | 119.60 | 119.60 | 119.60 | 2,100 |
| Aug 19, 2019 | 120.00 | 121.40 | 119.70 | 121.39 | 121.39 | 1,400 |
| Aug 16, 2019 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | 500 |
| Aug 15, 2019 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | 300 |
| Aug 14, 2019 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | 200 |
| Aug 13, 2019 | 121.20 | 121.24 | 121.20 | 121.24 | 121.24 | 500 |
| Aug 12, 2019 | 120.90 | 121.50 | 119.61 | 119.61 | 119.61 | 200 |
| Aug 09, 2019 | 120.90 | 121.50 | 119.61 | 119.61 | 119.61 | 100 |
| Aug 08, 2019 | 120.90 | 121.50 | 119.61 | 119.61 | 119.61 | 2,700 |
| Aug 07, 2019 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | 200 |
| Aug 06, 2019 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 200 |
| Aug 05, 2019 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 300 |
| Aug 02, 2019 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 600 |
| Aug 01, 2019 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | 300 |
| Jul 31, 2019 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | 600 |
| Jul 30, 2019 | 120.85 | 121.20 | 120.16 | 120.16 | 120.16 | 2,000 |
| Jul 29, 2019 | 120.26 | 121.10 | 120.17 | 120.17 | 120.17 | 1,100 |
| Jul 26, 2019 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 800 |
| Jul 25, 2019 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | 200 |
| Jul 24, 2019 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 300 |
| Jul 23, 2019 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 100 |
| Jul 22, 2019 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 200 |
| Jul 19, 2019 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | 200 |
| Jul 18, 2019 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | 300 |
| Jul 17, 2019 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | 200 |
| Jul 16, 2019 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | 100 |
| Jul 15, 2019 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | 500 |
| Jul 12, 2019 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | 400 |
| Jul 11, 2019 | 123.17 | 123.17 | 122.25 | 122.25 | 122.25 | 600 |
| Jul 10, 2019 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 200 |
| Jul 09, 2019 | 119.60 | 123.44 | 119.60 | 123.16 | 123.16 | 500 |
| Jul 08, 2019 | 121.81 | 123.30 | 121.81 | 123.30 | 123.30 | 400 |
| Jul 05, 2019 | 121.90 | 123.90 | 121.90 | 123.90 | 123.90 | 600 |
| Jul 03, 2019 | 121.80 | 121.80 | 119.58 | 119.58 | 119.58 | 2,200 |
| Jul 02, 2019 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | 900 |
| Jul 01, 2019 | 121.67 | 121.67 | 121.00 | 121.35 | 121.35 | 1,000 |
| Jun 28, 2019 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 18,000 |
| Jun 27, 2019 | 119.43 | 121.92 | 119.43 | 121.92 | 121.92 | 1,400 |
| Jun 26, 2019 | 119.20 | 121.90 | 119.20 | 121.90 | 121.90 | 4,600 |
| Jun 25, 2019 | 121.00 | 121.60 | 121.00 | 121.60 | 121.60 | 600 |
| Jun 24, 2019 | 120.00 | 121.50 | 120.00 | 121.40 | 121.40 | 1,000 |
| Jun 21, 2019 | 118.31 | 121.15 | 118.31 | 121.15 | 121.15 | 1,400 |
| Jun 20, 2019 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 100 |
| Jun 19, 2019 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 100 |
| Jun 18, 2019 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 200 |
| Jun 17, 2019 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 100 |
| Jun 14, 2019 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 200 |
| Jun 13, 2019 | 119.90 | 119.90 | 119.85 | 119.85 | 119.85 | 600 |
| Jun 12, 2019 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | 100 |
| Jun 11, 2019 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | 300 |
| Jun 10, 2019 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 300 |
| Jun 07, 2019 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 100 |
| Jun 06, 2019 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...