Quantcast

Isramco, Inc. Common Stock Historical Stock Prices

ISRL 
$112.08
*  
3.47
3%
Get ISRL Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 112.08 112.08 112.08 112.08 149
03/21/2019 112.08 112.08 112.08 112.08 149
03/20/2019 115.55 115.55 115.55 115.55 201
03/19/2019 112.08 115.26 112.08 114.25 1,010
03/18/2019 110.99 114.5 110.99 112.03 2,223
03/15/2019 109.31 109.95 109.31 109.95 3,586
03/14/2019 103 108 98.11 108 5,930
03/13/2019 103.01 103.01 103.01 103.01 331
03/12/2019 102.77 102.77 102.77 102.77 00
03/11/2019 102.77 102.77 102.77 102.77 00
03/08/2019 105.84 105.84 102.77 102.77 483
03/07/2019 103.12 103.12 103.12 103.12 00
03/06/2019 107.78 107.78 101 103.12 3,618
03/05/2019 108 108 98.5 103.5 4,966
03/04/2019 110.2 110.2 110.2 110.2 1,040
03/01/2019 113.45 113.45 113.3 113.3 751
02/28/2019 117.33 117.33 113.45 113.45 600
02/27/2019 117.35 117.35 117.35 117.35 00
02/26/2019 117.35 117.35 117.35 117.35 00
02/25/2019 117.35 117.35 117.35 117.35 371
02/22/2019 120.38 120.38 120.38 120.38 312
02/21/2019 119.01 119.01 119.01 119.01 394
02/20/2019 116.9 116.9 116.9 116.9 889
02/19/2019 119.36 119.36 119.36 119.36 1,174
02/15/2019 115.86 115.86 115.86 115.86 588
02/14/2019 117 117 114.26 114.26 620
02/13/2019 115 115 115 115 00
02/12/2019 115 115 115 115 491
02/11/2019 114.5 114.5 114.5 114.5 00
02/08/2019 114.5 114.5 114.5 114.5 00
02/07/2019 114.5 114.5 114.5 114.5 317
02/06/2019 114.66 114.66 114.66 114.66 321
02/05/2019 114.0533 114.0533 114.0533 114.0533 397
02/04/2019 116.71 116.71 116.71 116.71 426
02/01/2019 117 117 117 117 881
01/31/2019 111.3 111.3 111.3 111.3 496
01/30/2019 114.5 114.99 114 114 1,206
01/29/2019 114.3 114.3 114.3 114.3 00
01/28/2019 114.3 114.3 114.3 114.3 572
01/25/2019 111 111 111 111 00
01/24/2019 111 111 111 111 00
01/23/2019 111 111 111 111 00
01/22/2019 113.68 113.68 111 111 806
01/18/2019 111.11 111.11 111.11 111.11 495
01/17/2019 112.6 112.6 112.6 112.6 347
01/16/2019 114.81 114.81 114.81 114.81 00
01/15/2019 114.81 114.81 114.81 114.81 406
01/14/2019 116.1 116.1 116.1 116.1 457
01/11/2019 118.65 118.65 118.65 118.65 00
01/10/2019 118.65 118.65 118.65 118.65 00
01/09/2019 118.65 118.65 118.65 118.65 00
01/08/2019 118.65 118.65 118.65 118.65 421
01/07/2019 121.38 121.38 121.38 121.38 283
01/04/2019 120.5 121.79 120.5 121.79 555
01/03/2019 118.61 118.61 118.61 118.61 271
01/02/2019 118.51 118.52 115.41 118.5 1,454
12/31/2018 120 120 116.2 118.5 1,816
12/28/2018 113.11 118.7 113.11 118.7 1,036
12/27/2018 116.85 116.85 116.85 116.85 349
12/26/2018 117 117 117 117 811
12/24/2018 118.9 118.9 118.9 118.9 00
12/21/2018 113 120 113 118.9 3,897
*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?

Smart Portfolio