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

Delek Group ADR (OP: DGRLY )

N/A UNCHANGED
Last Price Updated: 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, 2020 2.940 2.940 2.885 2.885 1,000 -0.06(-1.87%)
May 28, 2020 2.940 2.940 2.940 2.940 5,836 +0.01(+0.34%)
May 27, 2020 2.920 2.960 2.920 2.930 4,454 +0.06(+2.09%)
May 26, 2020 2.990 3.040 2.870 2.870 1,807 -0.03(-1.03%)
May 22, 2020 2.900 2.900 2.900 2.900 5,900 -0.07(-2.36%)
May 21, 2020 2.900 2.970 2.850 2.970 9,531 -0.03(-1.00%)
May 20, 2020 2.940 3.028 2.940 3.000 2,092 +0.11(+3.81%)
May 19, 2020 2.870 2.890 2.820 2.890 5,202 -0.06(-2.03%)
May 18, 2020 2.970 3.060 2.940 2.950 27,323 +0.06(+2.08%)
May 15, 2020 2.850 2.890 2.710 2.890 2,300 -0.02(-0.69%)
May 14, 2020 2.910 2.910 2.850 2.910 3,705 -0.28(-8.78%)
May 13, 2020 3.470 3.470 3.130 3.190 9,313 -0.66(-17.14%)
May 12, 2020 3.900 3.900 3.510 3.850 8,576 -0.08(-2.04%)
May 11, 2020 3.900 3.940 3.900 3.930 4,150 +0.03(+0.77%)
May 07, 2020 3.900 3.900 3.900 0 -0.03(-0.76%)
May 06, 2020 3.800 3.950 3.800 3.930 1,342 -0.01(-0.25%)
May 05, 2020 4.000 4.000 3.940 3.940 5,265 -0.10(-2.60%)
May 04, 2020 4.180 4.180 3.950 4.045 2,400 -0.29(-6.80%)
Apr 30, 2020 4.340 4.340 4.340 0 +0.04(+0.81%)
Apr 29, 2020 4.270 4.350 4.270 4.305 2,099 +0.11(+2.74%)
Apr 28, 2020 4.345 4.345 4.190 4.190 1,438 -0.26(-5.84%)
Apr 27, 2020 4.450 4.450 4.275 4.450 623 +0.00(+0.00%)
Apr 24, 2020 4.470 4.470 4.450 4.450 1,400 -0.02(-0.45%)
Apr 23, 2020 4.630 4.630 4.470 4.470 2,350 +0.12(+2.76%)
Apr 22, 2020 4.200 4.550 4.150 4.350 22,276 +0.35(+8.75%)
Apr 21, 2020 4.240 4.240 4.000 4.000 5,983 -0.41(-9.30%)
Apr 20, 2020 4.780 4.780 4.410 4.410 6,120 -0.29(-6.17%)
Apr 17, 2020 4.980 4.980 4.510 4.700 4,900 +0.10(+2.17%)
Apr 16, 2020 5.150 5.150 4.600 4.600 8,113 -0.54(-10.51%)
Apr 15, 2020 5.200 5.215 5.070 5.140 2,999 -0.15(-2.84%)
Apr 14, 2020 5.650 5.650 5.200 5.290 3,402 +0.14(+2.72%)
Apr 13, 2020 5.300 5.300 5.150 5.150 5,761 +0.30(+6.19%)
Apr 09, 2020 4.750 4.930 4.750 4.850 4,500 +0.50(+11.49%)
Apr 08, 2020 5.190 5.190 3.900 4.350 17,517 -0.85(-16.35%)
Apr 07, 2020 4.410 5.320 4.410 5.200 28,246 +1.45(+38.67%)
Apr 06, 2020 4.100 4.100 3.670 3.750 9,964 +0.35(+10.29%)
Apr 03, 2020 2.950 3.400 2.950 3.400 1,500 +0.45(+15.25%)
Apr 02, 2020 2.850 3.180 2.850 2.950 26,165 +0.27(+10.07%)
Apr 01, 2020 2.630 2.760 2.565 2.680 5,687 +0.05(+1.90%)
Mar 31, 2020 2.590 2.800 2.590 2.630 4,996 +0.00(+0.00%)
Mar 30, 2020 2.690 2.690 2.510 2.630 3,979 +0.03(+1.15%)
Mar 27, 2020 2.700 2.700 2.500 2.600 27,100 -0.15(-5.45%)
Mar 26, 2020 2.990 2.990 2.750 2.750 22,542 -0.11(-3.85%)
Mar 25, 2020 2.900 2.900 2.650 2.860 14,690 +0.13(+4.95%)
Mar 24, 2020 2.650 2.750 2.620 2.725 12,159 +0.27(+11.22%)
Mar 23, 2020 2.980 2.980 2.140 2.450 47,447 -2.25(-47.87%)
Mar 20, 2020 4.505 4.930 4.260 4.700 7,600 +0.54(+13.04%)
Mar 19, 2020 4.200 4.650 4.158 4.158 20,024 +0.91(+27.94%)
Mar 18, 2020 3.280 3.600 3.250 3.250 50,283 +0.50(+18.18%)
Mar 17, 2020 2.310 2.890 2.310 2.750 6,799 +0.85(+44.74%)
Mar 16, 2020 2.010 2.050 1.610 1.900 22,389 -0.06(-3.06%)
Mar 13, 2020 1.950 2.150 1.890 1.960 59,700 +0.07(+3.70%)
Mar 12, 2020 2.100 2.150 1.560 1.890 69,291 -1.28(-40.38%)
Mar 11, 2020 4.140 4.140 3.170 3.170 43,245 -1.63(-33.96%)
Mar 10, 2020 4.900 5.080 4.800 4.800 19,664 +0.35(+7.87%)
Mar 09, 2020 4.200 5.110 3.800 4.450 72,636 -3.55(-44.38%)
Mar 06, 2020 8.250 8.250 8.000 8.000 4,900 -0.30(-3.61%)
Mar 05, 2020 8.450 8.450 8.000 8.300 13,870 -0.91(-9.88%)
Mar 04, 2020 9.230 9.230 9.020 9.210 8,157 -0.23(-2.44%)
Mar 03, 2020 9.760 9.760 9.440 9.440 10,251 -0.01(-0.11%)
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.