Isramco, Inc. Historical Stock Prices

ISRL 
$124.63
*  
8.37
6.29%
Get ISRL Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ISRL now
Exchange: NASDAQ
Industry: Energy
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 27-MAY-2015 TO 27-AUG-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  129.36  124.63  124.63  124.63 736
08/27/2015 124.63 124.63 124.63 124.63 736
08/26/2015 125 133 125 133 1,366
08/25/2015 125 125.89 125 125.89 611
08/24/2015 125.52 125.52 119 119 1,140
08/21/2015 129.9 130.5 128.55 128.55 1,290
08/20/2015 136.99 136.99 132.3 132.3 443
08/19/2015 138 138 138 138 00
08/18/2015 138 138 138 138 170
08/17/2015 138.79 138.79 138.79 138.79 229
08/14/2015 138.85 138.85 138.85 138.85 291
08/13/2015 141 141 141 141 388
08/12/2015 138 138 138 138 00
08/11/2015 138 138 138 138 00
08/10/2015 138 138 138 138 628
08/07/2015 137.11 137.11 137.11 137.11 00
08/06/2015 137.11 137.11 137.11 137.11 182
08/05/2015 137.11 137.11 137.11 137.11 185
08/04/2015 140 140 140 140 00
08/03/2015 133.24 143 133.24 140 885
07/31/2015 137.11 137.11 137.11 137.11 1,511
07/30/2015 136.4301 139.41 136.4301 139.41 546
07/29/2015 140 140 140 140 00
07/28/2015 140 140 140 140 268
07/27/2015 140 140 140 140 00
07/24/2015 140 140 139.87 140 764
07/23/2015 140 140 140 140 00
07/22/2015 140 140 140 140 564
07/21/2015 141 141 141 141 00
07/20/2015 141 141 141 141 00
07/17/2015 141.01 141.01 141 141 862
07/16/2015 141.5 141.5 141.5 141.5 244
07/15/2015 142 142 142 142 489
07/14/2015 144.8 144.8 144.8 144.8 00
07/13/2015 142.5 144.8 142.5 144.8 1,170
07/10/2015 142.5 142.5 142.5 142.5 243
07/09/2015 141 141 141 141 366
07/08/2015 142.9 142.9 142.9 142.9 145
07/07/2015 140.28 140.28 140.28 140.28 185
07/06/2015 140 140 140 140 516
07/02/2015 141 142.9 140.0001 140.0001 1,016
07/01/2015 141 141 141 141 365
06/30/2015 139.4 139.4 138.02 138.02 1,544
06/29/2015 133.9 133.9 133.9 133.9 679
06/26/2015 139.1 139.94 138.55 139.94 3,582
06/25/2015 131 131 131 131 00
06/24/2015 131 131 131 131 473
06/23/2015 128.5 131 128.5 131 2,056
06/22/2015 125.9999 129.98 125.9999 129.98 1,906
06/19/2015 118.28 124.96 118.28 124.96 1,850
06/18/2015 121.39 121.39 121.39 121.39 613
06/17/2015 118.52 119.828 118.52 119.828 559
06/16/2015 118.01 118.01 118.01 118.01 185
06/15/2015 122 122 122 122 463
06/12/2015 124.2 124.2 122 122 1,546
06/11/2015 117.66 117.66 117.18 117.18 659
06/10/2015 122.84 122.84 122.84 122.84 344
06/09/2015 124.99 124.99 124.99 124.99 00
06/08/2015 124.99 124.99 124.99 124.99 340
06/05/2015 121.1 121.1 121.1 121.1 00
06/04/2015 121.1 121.1 121.1 121.1 00
06/03/2015 125 125 121.1 121.1 849
06/02/2015 118.28 118.28 118 118 592
06/01/2015 122.46 122.46 122.46 122.46 00
05/29/2015 122.46 122.46 122.46 122.46 282
05/28/2015 125 125 125 125 552
05/27/2015 123.62 123.62 123.62 123.62 00
*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?