IGLD

Internet Gold Golden Lines Ltd. Historical Stock Prices

$7.88
*  
0.477
5.71%
Get IGLD Alerts
*Delayed - data as of Dec. 18, 2014 13:25 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
13:25  8.16  8.75  7.88  7.88 3,551
12/17/2014 8.211 8.357 7.91 8.357 5,123
12/16/2014 7.87 8.01 7.76 7.85 2,213
12/15/2014 8.51 8.51 7.75 8.13 3,671
12/12/2014 8.47 8.67 8.11 8.48 1,119
12/11/2014 8.37 8.62 8.265 8.6 6,150
12/10/2014 8.32 8.35 7.8261 8.2893 1,792
12/09/2014 8.76 8.97 8.1801 8.54 9,884
12/08/2014 9.02 9.09 8.55 8.55 3,853
12/05/2014 8.6 9.095 8.6 8.775 4,301
12/04/2014 8.83 9 8.3 9 2,902
12/03/2014 8.52 9 8.52 8.72 4,500
12/02/2014 8.4 8.58 8.29 8.32 7,536
12/01/2014 8.61 8.61 8 8.54 1,038
11/28/2014 8.5 8.5 8.49 8.5 879
11/26/2014 8.73 8.92 8.71 8.92 3,975
11/25/2014 8.6 8.6 8.55 8.58 6,074
11/24/2014 8.4 8.569 8.35 8.53 5,426
11/21/2014 8.2501 8.64 8.2501 8.58 1,629
11/20/2014 8.46 8.66 8.202 8.66 4,028
11/19/2014 8.47 8.48 7.82 8.48 5,546
11/18/2014 8.35 8.37 8.13 8.35 15,261
11/17/2014 9.3 9.3 8.4 8.5 12,972
11/14/2014 9.45 9.56 9.3 9.3 750
11/13/2014 9.51 9.57 9.48 9.57 5,819
11/12/2014 9.24 9.31 8.83 9.13 7,877
11/11/2014 9.2101 9.2101 9.2101 9.2101 00
11/10/2014 9.49 9.49 9.2101 9.2101 9,784
11/07/2014 9.2 9.46 9.1 9.1201 5,800
11/06/2014 9.25 9.25 8.8 9.19 9,351
11/05/2014 9.2 9.2 8.85 9 4,603
11/04/2014 9.26 9.3 9.04 9.3 9,266
11/03/2014 9.33 9.34 8.85 9.16 8,934
10/31/2014 9.06 9.3 9.06 9.16 2,009
10/30/2014 9.07 9.25 9.05 9.09 8,857
10/29/2014 9.37 9.37 9.02 9.06 6,286
10/28/2014 9.35 9.46 9.18 9.345 8,064
10/27/2014 9.205 9.25 9.205 9.25 1,533
10/24/2014 9.11 9.11 9.01 9.05 800
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
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?