IGLD

Internet Gold Golden Lines Ltd. Historical Stock Prices

$9.88
*  
0.63
6.81%
Get IGLD Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading IGLD now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
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
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?