Mail

ISRL - Isramco, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jun 05, 2019	123.95	123.95	123.95	123.95	123.95	200
Jun 04, 2019	123.95	123.95	123.95	123.95	123.95	200
Jun 03, 2019	120.00	123.95	120.00	123.95	123.95	600
May 31, 2019	118.72	118.72	118.72	118.72	118.72	200
May 30, 2019	118.50	120.00	118.50	120.00	120.00	400
May 29, 2019	119.15	119.15	118.50	118.50	118.50	1,000
May 28, 2019	119.00	119.00	119.00	119.00	119.00	300
May 24, 2019	119.00	119.00	118.50	119.00	119.00	1,400
May 23, 2019	119.00	119.00	118.50	118.50	118.50	600
May 22, 2019	118.65	118.65	118.50	118.50	118.50	1,200
May 21, 2019	116.05	120.60	116.05	118.74	118.74	5,500
May 20, 2019	111.50	111.50	111.50	111.50	111.50	100
May 17, 2019	115.50	115.50	111.50	111.50	111.50	10,100
May 16, 2019	114.02	117.75	114.02	115.81	115.81	1,700
May 15, 2019	114.50	114.50	114.50	114.50	114.50	2,400
May 14, 2019	114.50	114.50	114.50	114.50	114.50	400
May 13, 2019	111.53	111.53	111.53	111.53	111.53	400
May 10, 2019	115.00	115.00	115.00	115.00	115.00	200
May 09, 2019	115.00	115.00	115.00	115.00	115.00	500
May 08, 2019	115.00	115.00	110.80	110.80	110.80	400
May 07, 2019	111.07	111.07	111.07	111.07	111.07	200
May 06, 2019	115.65	115.65	115.65	115.65	115.65	200
May 03, 2019	115.65	115.65	115.65	115.65	115.65	100
May 02, 2019	115.65	115.65	115.65	115.65	115.65	200
May 01, 2019	112.70	112.70	112.70	112.70	112.70	300
Apr 30, 2019	115.95	115.95	115.95	115.95	115.95	700
Apr 29, 2019	116.69	116.69	116.69	116.69	116.69	200
Apr 26, 2019	117.40	117.40	117.40	117.40	117.40	100
Apr 25, 2019	117.40	117.40	117.40	117.40	117.40	100
Apr 24, 2019	115.63	117.40	115.63	117.40	117.40	700
Apr 23, 2019	116.24	116.80	115.05	116.80	116.80	2,000
Apr 22, 2019	119.00	120.00	118.91	118.91	118.91	600
Apr 18, 2019	118.00	118.00	118.00	118.00	118.00	700
Apr 17, 2019	119.75	119.75	119.75	119.75	119.75	500
Apr 16, 2019	117.31	117.31	117.31	117.31	117.31	300
Apr 15, 2019	119.40	119.40	115.90	118.65	118.65	800
Apr 12, 2019	118.99	118.99	118.99	118.99	118.99	200
Apr 11, 2019	118.99	118.99	118.99	118.99	118.99	200
Apr 10, 2019	119.29	119.29	119.29	119.29	119.29	100
Apr 09, 2019	119.29	119.29	119.29	119.29	119.29	200
Apr 08, 2019	119.29	119.29	119.29	119.29	119.29	200
Apr 05, 2019	119.40	119.40	119.00	119.00	119.00	1,700
Apr 04, 2019	120.00	120.00	118.11	119.00	119.00	2,100
Apr 03, 2019	118.00	118.00	118.00	118.00	118.00	300
Apr 02, 2019	118.00	118.00	118.00	118.00	118.00	400
Apr 01, 2019	114.95	118.00	114.95	118.00	118.00	1,700
Mar 29, 2019	113.47	120.00	112.10	113.00	113.00	2,700
Mar 28, 2019	113.50	113.50	113.50	113.50	113.50	100
Mar 27, 2019	109.50	113.50	109.50	113.50	113.50	300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...