ISIL

Historical Stock Prices

$14.16
*  
0.54
3.67%
Get ISIL Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ISIL now
Exchange: NASDAQ
Industry: Technology
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 14.74 14.76 14.13 14.16 557,341
04/23/2015 14.66 14.85 14.44 14.7 607,206
04/22/2015 14.84 14.9 14.5475 14.74 709,051
04/21/2015 15 15.04 14.72 14.78 1,025,207
04/20/2015 14.88 14.96 14.69 14.94 1,416,559
04/17/2015 14.67 14.68 14.28 14.41 649,359
04/16/2015 14.58 14.87 14.56 14.84 960,271
04/15/2015 14.44 14.7 14.39 14.65 1,140,490
04/14/2015 14.6 14.6 14.2 14.36 661,905
04/13/2015 14.39 14.63 14.23 14.55 508,369
04/10/2015 14.4 14.54 14.31 14.44 420,156
04/09/2015 14.16 14.35 13.98 14.3 606,906
04/08/2015 14.1 14.3 13.96 14.18 704,001
04/07/2015 14.37 14.41 13.99 14.105 871,423
04/06/2015 14.21 14.47 14.07 14.39 807,818
04/02/2015 14.4 14.48 14.19 14.28 519,921
04/01/2015 14.32 14.36 13.95 14.35 722,150
03/31/2015 14.31 14.37 14.02 14.32 1,018,601
03/30/2015 14.38 14.54 14.19 14.37 752,233
03/27/2015 13.95 14.35 13.8 14.32 882,119
03/26/2015 13.79 14.065 13.65 13.95 945,698
03/25/2015 14.74 14.75 13.875 14 1,979,843
03/24/2015 14.82 14.98 14.58 14.68 972,254
03/23/2015 15.01 15.19 14.78 14.84 673,298
03/20/2015 15.09 15.14 14.89 15.04 1,546,524
03/19/2015 14.79 15.01 14.68 14.97 496,629
03/18/2015 15.08 15.2 14.66 14.87 1,204,968
03/17/2015 15.33 15.37 14.78 15.09 1,622,262
03/16/2015 14.93 15.36 14.7901 15.33 958,585
03/13/2015 14.87 14.96 14.66 14.82 851,713
03/12/2015 14.84 14.95 14.6 14.94 703,070
03/11/2015 14.9 15.07 14.63 14.83 980,410
03/10/2015 15.2 15.27 14.85 14.85 1,282,893
03/09/2015 15.62 15.7 15.31 15.35 1,239,800
03/06/2015 15.51 15.85 15.42 15.59 1,344,457
03/05/2015 15.93 15.93 15.54 15.7 1,018,912
03/04/2015 15.62 15.94 15.4 15.91 1,298,252
03/03/2015 15.97 16 15.51 15.64 1,107,747
03/02/2015 15.69 16.39 15.69 15.96 1,460,958
02/27/2015 15.68 15.8 15.47 15.59 1,388,080
02/26/2015 15.59 16.124 15.57 15.64 1,786,888
02/25/2015 15.63 15.72 15.42 15.56 864,055
02/24/2015 15.93 15.98 15.36 15.68 1,068,091
02/23/2015 15.34 15.36 15.11 15.28 729,983
02/20/2015 15.22 15.36 15.05 15.36 509,335
02/19/2015 15.31 15.36 15.16 15.27 487,774
02/18/2015 15.3 15.525 15.24 15.36 643,351
02/17/2015 15.27 15.59 15.2 15.34 706,794
02/13/2015 15.58 15.68 15.19 15.3 1,126,994
02/12/2015 15.42 15.59 15.25 15.55 763,706
02/11/2015 15.15 15.43 14.95 15.36 693,798
02/10/2015 15.17 15.21 14.83 15.13 668,510
02/09/2015 15.05 15.18 14.8 15 649,185
02/06/2015 15.43 15.69 15.035 15.11 848,395
02/05/2015 15.2 15.66 15.13 15.38 1,422,101
02/04/2015 15.03 15.185 14.791 15.08 855,437
02/03/2015 14.5 15.18 14.29 15.16 1,081,672
02/02/2015 14.37 14.57 13.8801 14.41 1,323,736
01/30/2015 14.89 15.09 14.25 14.31 1,359,441
01/29/2015 15.04 15.47 13.82 14.99 2,978,640
01/28/2015 14.37 14.4 14.11 14.19 1,121,963
01/27/2015 14.22 14.37 14.072 14.21 686,993
01/26/2015 14.45 14.51 14.26 14.4 951,871
*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?