ISRL - Isramco, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019121.24121.24121.24121.24121.24500
Aug 15, 2019120.46120.46120.46120.46120.46300
Aug 14, 2019120.46120.46120.46120.46120.46200
Aug 13, 2019121.20121.24121.20121.24121.24500
Aug 12, 2019120.90121.50119.61119.61119.61200
Aug 09, 2019120.90121.50119.61119.61119.61100
Aug 08, 2019120.90121.50119.61119.61119.612,700
Aug 07, 2019119.81119.81119.81119.81119.81200
Aug 06, 2019119.85119.85119.85119.85119.85200
Aug 05, 2019119.85119.85119.85119.85119.85300
Aug 02, 2019121.40121.40121.40121.40121.40600
Aug 01, 2019120.16120.16120.16120.16120.16300
Jul 31, 2019120.21120.21120.21120.21120.21600
Jul 30, 2019120.85121.20120.16120.16120.162,000
Jul 29, 2019120.26121.10120.17120.17120.171,100
Jul 26, 2019121.20121.20121.20121.20121.20800
Jul 25, 2019120.12120.12120.12120.12120.12200
Jul 24, 2019120.10120.10120.10120.10120.10300
Jul 23, 2019120.80120.80120.80120.80120.80100
Jul 22, 2019120.80120.80120.80120.80120.80200
Jul 19, 2019121.48121.48121.48121.48121.48200
Jul 18, 2019121.48121.48121.48121.48121.48300
Jul 17, 2019120.76120.76120.76120.76120.76200
Jul 16, 2019120.76120.76120.76120.76120.76100
Jul 15, 2019120.76120.76120.76120.76120.76500
Jul 12, 2019120.76120.76120.76120.76120.76400
Jul 11, 2019123.17123.17122.25122.25122.25600
Jul 10, 2019120.45120.45120.45120.45120.45200
Jul 09, 2019119.60123.44119.60123.16123.16500
Jul 08, 2019121.81123.30121.81123.30123.30400
Jul 05, 2019121.90123.90121.90123.90123.90600
Jul 03, 2019121.80121.80119.58119.58119.582,200
Jul 02, 2019121.78121.78121.78121.78121.78900
Jul 01, 2019121.67121.67121.00121.35121.351,000
Jun 28, 2019118.50118.50118.50118.50118.5018,000
Jun 27, 2019119.43121.92119.43121.92121.921,400
Jun 26, 2019119.20121.90119.20121.90121.904,600
Jun 25, 2019121.00121.60121.00121.60121.60600
Jun 24, 2019120.00121.50120.00121.40121.401,000
Jun 21, 2019118.31121.15118.31121.15121.151,400
Jun 20, 2019121.90121.90121.90121.90121.90100
Jun 19, 2019121.90121.90121.90121.90121.90100
Jun 18, 2019121.90121.90121.90121.90121.90200
Jun 17, 2019119.85119.85119.85119.85119.85100
Jun 14, 2019119.85119.85119.85119.85119.85200
Jun 13, 2019119.90119.90119.85119.85119.85600
Jun 12, 2019121.19121.19121.19121.19121.19100
Jun 11, 2019121.19121.19121.19121.19121.19300
Jun 10, 2019123.95123.95123.95123.95123.95300
Jun 07, 2019123.95123.95123.95123.95123.95100
Jun 06, 2019123.95123.95123.95123.95123.95100
Jun 05, 2019123.95123.95123.95123.95123.95200
Jun 04, 2019123.95123.95123.95123.95123.95200
Jun 03, 2019120.00123.95120.00123.95123.95600
May 31, 2019118.72118.72118.72118.72118.72200
May 30, 2019118.50120.00118.50120.00120.00400
May 29, 2019119.15119.15118.50118.50118.501,000
May 28, 2019119.00119.00119.00119.00119.00300
May 24, 2019119.00119.00118.50119.00119.001,400
May 23, 2019119.00119.00118.50118.50118.50600
May 22, 2019118.65118.65118.50118.50118.501,200
May 21, 2019116.05120.60116.05118.74118.745,500
May 20, 2019111.50111.50111.50111.50111.50100
May 17, 2019115.50115.50111.50111.50111.5010,100
May 16, 2019114.02117.75114.02115.81115.811,700
May 15, 2019114.50114.50114.50114.50114.502,400
May 14, 2019114.50114.50114.50114.50114.50400
May 13, 2019111.53111.53111.53111.53111.53400
May 10, 2019115.00115.00115.00115.00115.00200
May 09, 2019115.00115.00115.00115.00115.00500
May 08, 2019115.00115.00110.80110.80110.80400
May 07, 2019111.07111.07111.07111.07111.07200
May 06, 2019115.65115.65115.65115.65115.65200
May 03, 2019115.65115.65115.65115.65115.65100
May 02, 2019115.65115.65115.65115.65115.65200
May 01, 2019112.70112.70112.70112.70112.70300
Apr 30, 2019115.95115.95115.95115.95115.95700
Apr 29, 2019116.69116.69116.69116.69116.69200
Apr 26, 2019117.40117.40117.40117.40117.40100
Apr 25, 2019117.40117.40117.40117.40117.40100
Apr 24, 2019115.63117.40115.63117.40117.40700
Apr 23, 2019116.24116.80115.05116.80116.802,000
Apr 22, 2019119.00120.00118.91118.91118.91600
Apr 18, 2019118.00118.00118.00118.00118.00700
Apr 17, 2019119.75119.75119.75119.75119.75500
Apr 16, 2019117.31117.31117.31117.31117.31300
Apr 15, 2019119.40119.40115.90118.65118.65800
Apr 12, 2019118.99118.99118.99118.99118.99200
Apr 11, 2019118.99118.99118.99118.99118.99200
Apr 10, 2019119.29119.29119.29119.29119.29100
Apr 09, 2019119.29119.29119.29119.29119.29200
Apr 08, 2019119.29119.29119.29119.29119.29200
Apr 05, 2019119.40119.40119.00119.00119.001,700
Apr 04, 2019120.00120.00118.11119.00119.002,100
Apr 03, 2019118.00118.00118.00118.00118.00300
Apr 02, 2019118.00118.00118.00118.00118.00400
Apr 01, 2019114.95118.00114.95118.00118.001,700
Mar 29, 2019113.47120.00112.10113.00113.002,700
Mar 28, 2019113.50113.50113.50113.50113.50100
Mar 27, 2019109.50113.50109.50113.50113.50300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...