IGLD

Internet Gold Golden Lines Ltd. Historical Stock Prices

$4.54
*  
0.05
1.09%
Get IGLD Alerts
*Delayed - data as of May 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.23  4.55  4.23  4.54 4,271
05/05/2015 4.689 4.6992 4.55 4.59 9,327
05/04/2015 4.75 4.75 4.63 4.7 4,596
05/01/2015 4.61 4.61 4.61 4.61 00
04/30/2015 4.71 4.76 4.61 4.61 2,749
04/29/2015 4.74 4.91 4.71 4.9 10,295
04/28/2015 4.99 5.04 4.87 4.93 8,022
04/27/2015 5.18 5.2495 5.01 5.1 8,981
04/24/2015 5.04 5.29 4.92 5.29 5,233
04/23/2015 4.96 5.09 4.96 5.09 6,111
04/22/2015 5 5.04 4.96 5.04 5,418
04/21/2015 5.19 5.19 4.9175 5 5,791
04/20/2015 5.39 5.39 4.98 5.21 8,451
04/17/2015 5.24 5.42 5.24 5.33 5,526
04/16/2015 5.44 5.5 5.29 5.43 7,177
04/15/2015 5.37 5.9 5.26 5.33 9,759
04/14/2015 5.34 5.3599 5.11 5.22 4,661
04/13/2015 5.23 5.3595 5.13 5.22 2,896
04/10/2015 5.05 5.05 4.93 5 4,152
04/09/2015 5.16 5.16 5.01 5.05 2,460
04/08/2015 5.05 5.2299 4.94 5.14 6,155
04/07/2015 5.04 5.04 5.04 5.04 400
04/06/2015 5.019 5.02 4.98 5.01 4,700
04/02/2015 5.08 5.12 4.85 4.92 3,220
04/01/2015 5.3 5.36 4.83 5.23 3,479
03/31/2015 5.29 5.3 5.12 5.17 4,320
03/30/2015 5.24 5.5 5.24 5.346 6,443
03/27/2015 5.4999 5.4999 5.26 5.34 2,319
03/26/2015 5.48 5.5 5.23 5.31 9,444
03/25/2015 5.65 5.65 5.32 5.37 8,954
03/24/2015 5.19 5.4 5.11 5.4 5,704
03/23/2015 4.741 4.93 4.741 4.81 8,987
03/20/2015 4.99 4.99 4.38 4.52 3,414
03/19/2015 4.67 4.67 4.46 4.54 4,219
03/18/2015 4.33 4.33 4.15 4.26 2,600
03/17/2015 4.02 4.28 4.02 4.24 3,025
03/16/2015 4.36 4.38 3.61 4.24 7,909
03/13/2015 4.29 4.35 4.24 4.34 3,505
03/12/2015 4.43 4.48 4.32 4.4 6,709
03/11/2015 4.41 4.43 4.28 4.37 5,010
03/10/2015 4.22 4.226 4.15 4.15 2,651
03/09/2015 4.17 4.221 4.15 4.21 4,102
03/06/2015 4.14 4.19 4.12 4.15 3,816
03/05/2015 4.13 4.32 4.13 4.18 5,000
03/04/2015 4.3 4.3 4.17 4.19 8,483
03/03/2015 4.15 4.19 4.13 4.17 3,324
03/02/2015 4.38 4.38 4.082 4.3252 10,578
02/27/2015 4.2899 4.2899 4.18 4.19 1,610
02/26/2015 4.11 4.11 4.11 4.11 00
02/25/2015 4.17 4.205 4.11 4.11 2,009
02/24/2015 4.24 4.26 4.2 4.22 2,548
02/23/2015 4.55 4.55 4.2 4.45 6,474
02/20/2015 4.42 4.42 4.37 4.38 1,801
02/19/2015 4.49 4.53 4.3 4.39 10,301
02/18/2015 4.56 4.56 4.07 4.51 6,024
02/17/2015 4.59 4.59 4.45 4.53 4,169
02/13/2015 4.68 4.68 4.37 4.51 8,027
02/12/2015 4.49 4.51 4.42 4.51 3,282
02/11/2015 4.23 4.44 4.23 4.31 7,207
02/10/2015 4.04 4.19 3.79 4.04 7,671
02/09/2015 4.14 4.26 4 4.02 6,163
02/06/2015 4.4 4.4 4.28 4.31 2,745
02/05/2015 4.5 4.512 4.3 4.44 6,538
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?