IGLD

Internet Gold Golden Lines Ltd. Historical Stock Prices

$9.01
*  
0.15
1.69%
Get IGLD Alerts
*Delayed - data as of Oct. 24, 2014 13:10 ET  -  Find a broker to begin trading IGLD now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    IGLD Real Time
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
13:10  9.11  9.11  9.01  9.01 600
10/23/2014 9.14 9.5 8.86 8.86 1,370
10/22/2014 9.16 9.16 9.16 9.16 00
10/21/2014 9.3 9.32 9.03 9.16 13,264
10/20/2014 9.13 9.18 8.89 9.18 14,263
10/17/2014 9.25 9.4599 9.19 9.4599 1,594
10/16/2014 9.45 9.45 9.14 9.1405 1,519
10/15/2014 9.65 9.65 9.11 9.47 3,406
10/14/2014 9.55 9.55 9.45 9.5 500
10/13/2014 10.31 10.31 9.31 9.65 650
10/10/2014 9.7299 9.7299 9.7299 9.7299 569
10/09/2014 9.58 9.99 9.1701 9.99 1,000
10/08/2014 9.3 9.84 9.21 9.21 998
10/07/2014 9.44 9.68 9.3799 9.5 1,936
10/06/2014 9.72 9.72 9.3 9.46 5,686
10/03/2014 8.788 8.93 8.54 8.75 1,316
10/02/2014 8.36 8.85 8.22 8.85 2,668
10/01/2014 8.92 8.92 8.4 8.54 8,622
09/30/2014 8.89 8.89 8.71 8.76 2,752
09/29/2014 9.09 9.09 8.79 8.9 12,589
09/26/2014 9.1 9.44 9.1 9.44 2,899
09/25/2014 9.21 9.32 9.05 9.18 3,023
09/24/2014 8.91 9.4 8.91 9.4 4,394
09/23/2014 9.51 9.51 9.12 9.43 10,763
09/22/2014 9.38 9.38 9.05 9.05 1,621
09/19/2014 9.2 9.27 9.1999 9.24 2,395
09/18/2014 9.19 9.65 9.05 9.28 6,413
09/17/2014 9.31 9.31 9.17 9.25 1,321
09/16/2014 9 9.25 9 9.2101 8,369
09/15/2014 9.2001 9.26 8.9 9.2001 11,599
09/12/2014 9.68 9.68 9.35 9.36 4,124
09/11/2014 9.41 9.43 9.38 9.402 4,081
09/10/2014 9.59 9.7 9.59 9.7 940
09/09/2014 9.65 9.65 9.64 9.64 3,631
09/08/2014 9.75 9.75 9.65 9.65 884
09/05/2014 9.76 9.76 9.41 9.41 2,605
09/04/2014 9.61 9.88 9.61 9.61 2,844
09/03/2014 9.85 9.973 9.85 9.973 7,467
09/02/2014 9.78 9.86 9.68 9.8 13,003
08/29/2014 9.58 9.58 9.58 9.58 115
08/28/2014 9.38 9.38 9.38 9.38 100
08/27/2014 9.81 9.891 9.81 9.88 4,591
08/26/2014 9.23 9.26 9 9.25 3,290
08/25/2014 9.04 9.13 8.9 9.05 4,952
08/22/2014 9.2 9.2 8.9 9.03 2,504
08/21/2014 9.11 9.42 9.05 9.42 28,811
08/20/2014 9.24 9.55 9.1201 9.4 16,878
08/19/2014 9.5 9.5 9.5 9.5 2,129
08/18/2014 9.8 9.8 9.29 9.6 1,643
08/15/2014 9.53 10.48 9.51 9.95 2,958
08/14/2014 10.03 10.16 10.03 10.16 255
08/13/2014 9.96 9.96 9.94 9.96 945
08/12/2014 9.99 10.02 9.99 10.02 1,872
08/11/2014 10.13 10.13 9.97 10.11 3,560
08/08/2014 10.08 10.08 10.05 10.05 802
08/07/2014 10.05 10.19 9.96 9.96 10,251
08/06/2014 9.78 9.78 9.121 9.121 702
08/05/2014 9.75 9.75 9.6804 9.6804 200
08/04/2014 9.82 9.88 9.71 9.71 1,296
08/01/2014 9.63 9.85 9.63 9.72 654
07/31/2014 9.93 9.93 9.7 9.7 4,790
07/30/2014 9.8 10.499 9.8 10.499 1,495
07/29/2014 9.8 9.88 9.79 9.86 1,053
07/28/2014 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
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?