Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bezeq The Israel Telecommunication Corp Ltd (OP: BZQIY )

6.000 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 8.420 8.420 8.335 8.350 2,038 +0.01(+0.14%)
May 28, 2015 8.365 8.490 8.300 8.338 3,802 -0.01(-0.14%)
May 27, 2015 8.345 8.500 8.345 8.350 8,206 +0.04(+0.48%)
May 26, 2015 8.650 8.650 8.300 8.310 16,505 -0.24(-2.81%)
May 22, 2015 8.550 8.550 8.550 0 -0.12(-1.38%)
May 21, 2015 8.670 8.670 8.620 8.670 11,146 -0.22(-2.47%)
May 20, 2015 8.970 8.970 8.650 8.890 10,297 -0.10(-1.11%)
May 19, 2015 8.950 9.120 8.775 8.990 45,351 +0.05(+0.56%)
May 18, 2015 9.000 9.050 8.665 8.940 90,502 +0.19(+2.17%)
May 15, 2015 8.700 8.860 8.670 8.750 12,874 -0.28(-3.10%)
May 14, 2015 8.500 9.030 8.500 9.030 2,961 -0.08(-0.88%)
May 13, 2015 8.965 9.150 8.830 9.110 2,741 -0.04(-0.44%)
May 12, 2015 9.040 9.150 8.800 9.150 6,062 +0.05(+0.55%)
May 11, 2015 9.050 9.170 8.930 9.100 2,938 +0.02(+0.22%)
May 08, 2015 9.250 9.330 9.080 9.080 6,448 -0.09(-0.98%)
May 07, 2015 9.050 9.290 9.040 9.170 5,883 +0.15(+1.66%)
May 06, 2015 9.250 9.250 9.020 9.020 2,345 -0.36(-3.84%)
May 05, 2015 9.380 9.380 9.150 9.380 2,312 -0.10(-1.05%)
May 04, 2015 9.480 9.480 9.375 9.480 2,348 -0.09(-0.94%)
May 01, 2015 9.700 9.700 9.570 9.570 1,388 +0.07(+0.74%)
Apr 30, 2015 9.500 9.500 9.470 9.500 2,589 -0.30(-3.06%)
Apr 29, 2015 9.540 9.800 9.540 9.800 3,734 +0.16(+1.66%)
Apr 28, 2015 9.580 9.800 9.580 9.640 2,070 -0.15(-1.53%)
Apr 27, 2015 9.790 9.790 9.760 9.790 3,499 +0.00(+0.00%)
Apr 24, 2015 9.580 9.790 9.560 9.790 2,814 -0.06(-0.61%)
Apr 23, 2015 9.520 9.850 9.520 9.850 2,878 +0.20(+2.07%)
Apr 22, 2015 9.635 9.790 9.510 9.650 3,040 -0.09(-0.92%)
Apr 21, 2015 9.625 9.740 9.500 9.740 2,608 -0.08(-0.81%)
Apr 20, 2015 9.580 9.820 9.570 9.820 3,232 +0.03(+0.31%)
Apr 17, 2015 9.640 9.790 9.620 9.790 1,723 +0.11(+1.14%)
Apr 16, 2015 9.580 9.790 9.580 9.680 4,880 +0.09(+0.94%)
Apr 15, 2015 9.630 9.630 9.380 9.590 4,401 +0.15(+1.59%)
Apr 14, 2015 9.398 9.453 9.280 9.440 2,696 +0.18(+1.94%)
Apr 13, 2015 9.330 9.350 9.230 9.260 9,334 -0.03(-0.32%)
Apr 10, 2015 9.340 9.350 9.150 9.290 12,063 -0.05(-0.54%)
Apr 09, 2015 9.340 9.340 9.188 9.340 2,858 +0.05(+0.54%)
Apr 08, 2015 9.300 9.300 9.245 9.290 5,130 -0.02(-0.21%)
Apr 07, 2015 9.280 9.330 9.220 9.310 1,716 +0.02(+0.22%)
Apr 06, 2015 9.390 9.500 9.290 9.290 3,372 -0.03(-0.32%)
Apr 02, 2015 9.320 9.320 9.320 0 -0.25(-2.61%)
Apr 01, 2015 9.300 9.570 9.300 9.570 4,239 +0.12(+1.27%)
Mar 31, 2015 9.380 9.500 9.260 9.450 9,087 -0.05(-0.53%)
Mar 30, 2015 9.450 9.590 9.340 9.500 11,495 +0.38(+4.17%)
Mar 27, 2015 9.100 9.350 9.100 9.120 9,273 -0.16(-1.72%)
Mar 26, 2015 9.390 9.390 9.140 9.280 6,963 +0.01(+0.11%)
Mar 25, 2015 9.000 9.270 9.000 9.270 6,128 -0.06(-0.64%)
Mar 24, 2015 9.420 9.420 9.120 9.330 5,881 +0.33(+3.67%)
Mar 23, 2015 9.035 9.100 8.975 9.000 17,862 +0.08(+0.90%)
Mar 20, 2015 8.830 8.920 8.720 8.920 12,036 +0.09(+1.02%)
Mar 19, 2015 8.850 8.900 8.800 8.830 5,465 +0.11(+1.26%)
Mar 18, 2015 8.650 8.720 8.460 8.720 194,449 +0.06(+0.69%)
Mar 17, 2015 8.660 8.660 8.630 8.660 15,390 -0.04(-0.46%)
Mar 16, 2015 8.715 8.715 8.565 8.700 467,976 +0.04(+0.40%)
Mar 13, 2015 8.700 8.700 8.600 8.665 234,799 -0.04(-0.40%)
Mar 12, 2015 8.590 8.700 8.590 8.700 216,530 +0.09(+1.05%)
Mar 11, 2015 8.450 8.610 8.450 8.610 683,416 +0.27(+3.24%)
Mar 10, 2015 8.432 8.500 8.250 8.340 255,720 +0.20(+2.46%)
Mar 06, 2015 8.140 8.140 8.140 87 -0.08(-0.97%)
Mar 05, 2015 8.380 8.380 8.220 8.220 602 -0.04(-0.48%)
Mar 03, 2015 8.260 8.260 8.260 0 -0.19(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.