IGLD

Internet Gold Golden Lines Ltd. Historical Stock Prices

$9.88
*  
0.74
8.1%
Get IGLD Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading IGLD now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    IGLD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.61  9.88  9.61  9.88 5,087
07/25/2014 9.17 9.367 9.085 9.14 1,148
07/24/2014 9.38 9.38 9.33 9.33 1,200
07/23/2014 9.45 9.45 9.134 9.21 2,934
07/22/2014 9.61 9.626 9.456 9.57 2,900
07/21/2014 9.74 9.74 9.6301 9.6301 370
07/18/2014 9.551 9.551 9.551 9.551 00
07/17/2014 9.71 9.71 9.551 9.551 1,819
07/16/2014 9.46 9.54 9.46 9.54 1,973
07/15/2014 9.4401 9.54 9.4401 9.54 702
07/14/2014 9.73 9.78 9.71 9.78 1,362
07/11/2014 9.93 10.03 9.91 9.91 2,593
07/10/2014 9.9 9.97 9.9 9.97 3,016
07/09/2014 9.63 9.8299 9.63 9.78 1,926
07/08/2014 9.16 9.19 8.42 9.19 5,128
07/07/2014 9.34 9.53 9.05 9.34 14,815
07/03/2014 9.74 9.74 9.68 9.72 890
07/02/2014 9.95 10.03 9.58 9.94 10,141
07/01/2014 10.34 10.4 10.23 10.24 4,255
06/30/2014 10.5 10.55 10.42 10.42 3,161
06/27/2014 10.38 10.52 10.38 10.51 1,801
06/26/2014 10.37 10.484 10.37 10.484 878
06/25/2014 10.86 10.86 10.78 10.781 2,130
06/24/2014 11.12 11.12 11.1 11.1001 1,368
06/23/2014 11.19 11.19 11.03 11.14 2,588
06/20/2014 11 11.237 11 11.1392 1,902
06/19/2014 10.99 11.32 10.99 11.1301 6,402
06/18/2014 10.65 10.65 10.52 10.57 3,623
06/17/2014 10.85 10.85 10.77 10.77 1,332
06/16/2014 10.92 10.98 10.84 10.85 3,429
06/13/2014 10.5 10.6 10.5 10.57 2,970
06/12/2014 10.55 10.64 10.2101 10.64 4,770
06/11/2014 10.84 10.9564 10.81 10.81 5,104
06/10/2014 11 11.04 10.86 10.9101 7,409
06/09/2014 10.99 11.03 10.98 11 4,947
06/06/2014 11.16 11.16 11.02 11.13 2,662
06/05/2014 11.2 11.2 10.99 11.0072 6,816
06/04/2014 11.21 11.32 11.2006 11.21 2,090
06/03/2014 11.171 11.33 11.171 11.2301 4,449
06/02/2014 11.27 11.2714 11.17 11.24 2,901
05/30/2014 10.95 10.95 10.95 10.95 00
05/29/2014 10.66 10.999 10.66 10.95 3,494
05/28/2014 10.53 10.66 10.53 10.6 5,079
05/27/2014 10.39 10.52 10.33 10.34 11,353
05/23/2014 9.67 9.74 9.67 9.74 1,400
05/22/2014 9.67 9.7 9.5 9.54 3,821
05/21/2014 9.53 9.65 9.53 9.65 1,910
05/20/2014 9.73 9.74 9.73 9.74 1,178
05/19/2014 9.808 9.808 9.808 9.808 00
05/16/2014 9.78 9.81 9.6789 9.808 2,494
05/15/2014 9.78 9.85 9.6 9.76 4,507
05/14/2014 9.71 9.83 9.68 9.681 3,801
05/13/2014 9.83 9.95 9.7 9.76 5,147
05/12/2014 9.67 9.8 9.67 9.75 5,182
05/09/2014 10.1 10.11 10.06 10.06 1,783
05/08/2014 10.06 10.17 10.05 10.05 3,379
05/07/2014 10 10.12 9.91 10.099 11,290
05/06/2014 9.1803 9.41 9.1803 9.39 16,345
05/05/2014 9 9.208 9 9.194 5,738
05/02/2014 8.96 9 8.96 9 750
05/01/2014 8.98 9.2095 8.98 9.2095 408
04/30/2014 9.0299 9.03 9.02 9.0295 700
04/29/2014 9.09 9.18 8.98 9.18 7,511
04/28/2014 9.28 9.28 9.2 9.22 1,022
04/25/2014 9.68 9.68 9.44 9.47 1,411
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?