Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampal-American Israel Corp (NQ: AMPL )

9.920 +0.100 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 18, 2013 2.490 2.490 2.490 0 -0.06(-2.35%)
Jan 17, 2013 2.586 2.820 2.530 2.550 9,101 -0.04(-1.54%)
Jan 16, 2013 2.591 2.850 2.550 2.590 20,600 -0.09(-3.36%)
Jan 15, 2013 2.600 2.680 2.570 2.680 10,281 -0.01(-0.37%)
Jan 14, 2013 2.740 2.780 2.690 2.690 3,950 +0.00(+0.00%)
Jan 12, 2013 2.860 2.860 2.640 2.690 6,986 +0.00(+0.00%)
Jan 11, 2013 2.860 2.860 2.640 2.690 6,986 -0.11(-3.93%)
Jan 10, 2013 2.610 2.840 2.520 2.800 14,767 +0.08(+2.94%)
Jan 09, 2013 2.640 2.760 2.640 2.720 15,792 +0.04(+1.49%)
Jan 08, 2013 2.830 2.830 2.630 2.680 9,201 +0.00(+0.11%)
Jan 07, 2013 2.770 2.950 2.630 2.677 7,994 -0.17(-6.07%)
Jan 04, 2013 3.150 3.150 2.820 2.850 35,757 -0.05(-1.72%)
Jan 03, 2013 2.860 3.180 2.300 2.900 84,918 -0.03(-1.02%)
Jan 02, 2013 2.930 3.000 2.820 2.930 20,606 +0.18(+6.55%)
Dec 31, 2012 3.050 3.150 2.700 2.750 54,338 -0.27(-8.94%)
Dec 28, 2012 2.380 3.140 2.380 3.020 165,238 +0.62(+25.83%)
Dec 27, 2012 2.350 2.509 2.290 2.400 22,015 +0.12(+5.26%)
Dec 26, 2012 2.250 2.570 2.130 2.280 98,570 -0.38(-14.29%)
Dec 24, 2012 2.900 3.120 2.360 2.660 80,414 -0.48(-15.18%)
Dec 21, 2012 3.500 3.560 2.820 3.136 314,818 -0.46(-12.89%)
Dec 20, 2012 3.170 3.640 2.740 3.600 528,727 +1.47(+69.01%)
Dec 19, 2012 1.450 3.510 1.450 2.130 447,206 +0.87(+69.05%)
Dec 18, 2012 1.290 1.300 1.260 1.260 18,166 +0.00(+0.00%)
Dec 17, 2012 1.260 1.360 1.260 1.260 17,169 -0.01(-0.79%)
Dec 14, 2012 1.080 1.360 1.052 1.270 14,622 +0.22(+20.95%)
Dec 13, 2012 1.070 1.160 1.040 1.050 9,717 -0.13(-11.02%)
Dec 11, 2012 1.180 1.180 1.180 0 +0.08(+7.27%)
Dec 10, 2012 1.000 1.130 1.000 1.100 1,677 +0.02(+1.85%)
Dec 07, 2012 1.300 1.300 1.050 1.080 7,205 -0.19(-14.96%)
Dec 06, 2012 1.160 1.270 1.090 1.270 11,100 +0.04(+3.25%)
Dec 05, 2012 1.210 1.310 1.200 1.230 13,979 +0.01(+0.82%)
Dec 04, 2012 1.250 1.438 1.220 1.220 12,601 -0.03(-2.39%)
Nov 30, 2012 1.100 1.640 1.100 1.250 20,732 +0.21(+20.18%)
Nov 29, 2012 1.140 1.160 0.9700 1.040 13,726 +0.04(+4.00%)
Nov 28, 2012 1.000 1.010 0.9800 1.000 3,695 -0.04(-3.85%)
Nov 27, 2012 1.040 1.040 1.040 1.040 100 +0.00(+0.00%)
Nov 26, 2012 1.020 1.090 1.000 1.040 4,800 +0.06(+6.12%)
Nov 24, 2012 0.9100 0.9900 0.9100 0.9800 4,000 +0.00(+0.00%)
Nov 23, 2012 0.9100 0.9900 0.9100 0.9800 4,000 +0.01(+1.03%)
Nov 21, 2012 1.040 1.090 0.9300 0.9700 31,585 -0.06(-5.83%)
Nov 20, 2012 1.140 1.256 1.030 1.030 7,716 -0.10(-8.85%)
Nov 19, 2012 1.320 1.330 1.130 1.130 11,367 -0.20(-15.04%)
Nov 16, 2012 1.320 1.450 1.300 1.330 9,366 -0.07(-5.00%)
Nov 15, 2012 1.400 1.410 1.400 1.400 736 +0.00(+0.00%)
Nov 14, 2012 1.400 1.413 1.400 1.400 1,052 +0.03(+2.19%)
Nov 13, 2012 1.480 1.480 1.370 1.370 1,725 -0.13(-8.67%)
Nov 12, 2012 1.430 1.500 1.430 1.500 1,961 -0.08(-5.06%)
Nov 09, 2012 1.510 1.610 1.470 1.580 12,380 +0.07(+4.64%)
Nov 08, 2012 1.600 1.600 1.510 1.510 4,013 -0.09(-5.63%)
Nov 07, 2012 1.600 1.600 1.600 1.600 235 +0.00(+0.00%)
Nov 06, 2012 1.600 1.600 1.600 1.600 319 +0.00(+0.00%)
Nov 04, 2012 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 02, 2012 1.600 1.600 1.600 1.600 768 +0.00(+0.00%)
Nov 01, 2012 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Oct 31, 2012 1.600 1.600 1.600 1.600 1,039 +0.03(+1.91%)
Oct 23, 2012 1.570 1.570 1.570 0 +0.10(+6.80%)
Oct 19, 2012 1.470 1.470 1.470 1.470 756 -0.01(-0.68%)
Oct 17, 2012 1.480 1.480 1.480 1.480 0 +0.02(+1.37%)
Oct 16, 2012 1.380 1.460 1.380 1.460 2,800 -0.04(-2.46%)
Oct 15, 2012 1.450 1.580 1.450 1.497 2,280 +0.05(+3.23%)
Oct 12, 2012 1.450 1.450 1.450 1.450 350 +0.00(+0.00%)
Oct 11, 2012 1.520 1.520 1.450 1.450 800 -0.08(-5.45%)
Oct 10, 2012 1.670 1.670 1.530 1.534 825 -0.17(-9.79%)
Oct 09, 2012 1.600 1.700 1.502 1.700 2,708 +0.06(+3.66%)
Oct 08, 2012 1.330 1.800 1.330 1.640 10,808 +0.23(+16.31%)
Oct 06, 2012 1.311 1.410 1.300 1.410 6,389 +0.00(+0.00%)
Oct 05, 2012 1.311 1.410 1.300 1.410 6,389 -0.01(-0.70%)
Oct 04, 2012 1.380 1.480 1.350 1.420 5,685 -0.02(-1.39%)
Oct 03, 2012 1.490 1.490 1.332 1.440 6,700 +0.02(+1.41%)
Oct 02, 2012 1.460 1.460 1.420 1.420 600 +0.02(+1.43%)
Oct 01, 2012 1.400 1.460 1.400 1.400 2,800 +0.02(+1.45%)
Sep 28, 2012 1.390 1.500 1.380 1.380 6,620 -0.01(-0.72%)
Sep 27, 2012 1.380 1.500 1.370 1.390 14,558 -0.11(-7.33%)
Sep 26, 2012 1.510 1.510 1.410 1.500 6,932 +0.00(+0.00%)
Sep 25, 2012 1.505 1.620 1.500 1.500 12,618 -0.00(-0.01%)
Sep 24, 2012 1.500 1.500 1.500 1.500 222 -0.16(-9.63%)
Sep 21, 2012 1.700 1.700 1.380 1.660 9,522 +0.16(+10.67%)
Sep 20, 2012 1.360 1.610 1.360 1.500 13,240 +0.04(+2.74%)
Sep 19, 2012 1.750 1.760 1.450 1.460 16,454 -0.16(-9.68%)
Sep 18, 2012 1.430 1.662 1.430 1.617 9,395 +0.25(+17.99%)
Sep 17, 2012 1.498 1.500 1.370 1.370 1,700 +0.00(+0.00%)
Sep 14, 2012 1.440 1.450 1.340 1.370 2,815 -0.01(-0.72%)
Sep 13, 2012 1.410 1.450 1.310 1.380 7,046 +0.12(+9.52%)
Sep 12, 2012 1.390 1.460 1.260 1.260 8,043 -0.14(-10.00%)
Sep 11, 2012 1.710 1.740 1.290 1.400 28,256 -0.34(-19.54%)
Sep 10, 2012 1.765 1.820 1.740 1.740 5,022 -0.04(-2.25%)
Sep 07, 2012 1.900 1.900 1.780 1.780 2,550 -0.13(-6.80%)
Sep 06, 2012 1.750 1.920 1.750 1.910 1,976 +0.11(+6.11%)
Sep 05, 2012 1.860 2.070 1.750 1.800 13,435 -0.20(-10.00%)
Sep 04, 2012 2.220 2.220 1.760 2.000 12,195 +0.28(+16.28%)
Aug 31, 2012 2.010 2.010 1.720 1.720 17,435 -0.36(-17.11%)
Aug 30, 2012 1.410 2.180 1.310 2.075 65,417 -0.71(-25.63%)
Aug 29, 2012 2.560 2.940 2.560 2.790 2,260 -0.20(-6.56%)
Aug 27, 2012 2.950 2.986 2.290 2.986 2,192 -0.04(-1.45%)
Aug 24, 2012 2.659 3.050 2.650 3.030 13,356 +0.36(+13.49%)
Aug 23, 2012 2.610 2.670 2.490 2.670 1,050 -0.00(-0.00%)
Aug 22, 2012 2.670 2.670 2.670 2.670 107 -0.01(-0.37%)
Aug 21, 2012 2.460 2.680 2.460 2.680 857 +0.17(+6.77%)
Aug 20, 2012 2.540 2.708 2.500 2.510 1,246 -0.18(-6.69%)
Aug 17, 2012 2.490 2.730 2.360 2.690 7,586 +0.21(+8.47%)
Aug 16, 2012 2.480 2.490 2.480 2.480 1,799 +0.14(+5.78%)
Aug 15, 2012 2.360 2.360 2.290 2.345 685 -0.29(-10.86%)
Aug 14, 2012 2.630 2.630 2.630 2.630 100 +0.33(+14.60%)
Aug 13, 2012 2.295 2.295 2.295 2.295 867 +0.00(+0.22%)
Aug 11, 2012 2.750 2.754 2.140 2.290 8,177 +0.00(+0.00%)
Aug 10, 2012 2.750 2.754 2.140 2.290 8,177 -0.45(-16.42%)
Aug 09, 2012 2.660 2.740 2.520 2.740 7,032 +0.04(+1.48%)
Aug 08, 2012 2.880 2.880 2.680 2.700 2,052 -0.16(-5.59%)
Aug 07, 2012 2.930 2.930 2.860 2.860 4,022 -0.21(-6.84%)
Aug 06, 2012 3.080 3.100 2.810 3.070 2,132 +0.20(+6.97%)
Aug 03, 2012 2.900 3.040 2.740 2.870 3,180 +0.11(+3.99%)
Aug 02, 2012 3.013 3.040 2.760 2.760 1,488 -0.19(-6.44%)
Aug 01, 2012 3.030 3.300 2.860 2.950 4,676 -0.09(-2.85%)
Jul 31, 2012 3.200 3.200 3.010 3.037 2,893 -0.18(-5.70%)
Jul 30, 2012 3.020 3.240 3.020 3.220 3,893 +0.15(+4.94%)
Jul 27, 2012 3.080 3.940 3.020 3.068 57,939 +0.04(+1.26%)
Jul 26, 2012 3.190 3.240 2.995 3.030 4,527 -0.17(-5.34%)
Jul 25, 2012 3.300 3.716 2.982 3.201 8,178 +0.09(+2.93%)
Jul 24, 2012 2.640 3.500 2.640 3.110 11,880 +2.96(+2004.19%)
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.