LKOD.IL - PJSC LUKOIL ADR (EACH REPR 1 O

IOB - IOB Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20186,660.006,762.006,582.006,602.006,602.001,413,881
Jan 29, 20186,746.006,756.006,662.006,690.006,690.001,382,239
Jan 26, 20186,798.006,852.006,732.006,760.006,760.001,013,591
Jan 25, 20186,870.006,896.006,820.006,830.006,830.002,628,028
Jan 24, 20186,742.006,828.006,742.006,824.006,824.001,661,963
Jan 23, 20186,780.006,808.006,706.006,764.006,764.002,045,045
Jan 22, 20186,772.006,838.006,744.006,828.006,828.001,286,397
Jan 19, 20186,806.006,838.006,710.006,720.006,720.001,215,582
Jan 18, 20186,818.006,854.006,764.006,764.006,764.001,350,861
Jan 17, 20186,750.006,826.006,748.006,760.006,760.001,547,837
Jan 16, 20186,890.006,902.006,664.006,840.006,840.002,121,763
Jan 15, 20186,968.006,976.006,874.006,880.006,880.001,502,809
Jan 12, 20186,478.006,968.006,440.006,904.006,904.004,563,128
Jan 11, 20186,350.006,480.006,348.006,480.006,480.001,144,844
Jan 10, 20186,364.006,396.006,322.006,376.006,376.001,009,284
Jan 09, 20186,294.006,394.006,288.006,350.006,350.001,350,005
Jan 08, 20186,230.006,338.006,230.006,310.006,310.00551,289
Jan 05, 20186,152.006,236.006,144.006,228.006,228.00926,565
Jan 04, 20185,950.006,104.005,930.006,100.006,100.002,835,478
Jan 03, 20185,868.005,970.005,866.005,946.005,946.00961,496
Jan 02, 20185,800.005,856.005,798.005,854.005,854.00384,116
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.