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

Delek Group Ltd (OP: DELKY )

11.20 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, May 22, 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 28, 2021 4.910 4.910 4.910 4.910 651 -0.49(-9.07%)
May 26, 2021 5.400 5.400 5.400 0 +0.28(+5.47%)
May 25, 2021 5.300 5.300 5.000 5.120 2,086 +0.02(+0.39%)
May 24, 2021 5.110 5.820 5.100 5.100 4,758 +0.53(+11.60%)
May 21, 2021 4.570 4.570 4.570 4.570 505 -0.43(-8.60%)
May 20, 2021 5.000 5.000 5.000 5.000 2,514 +0.00(+0.00%)
May 19, 2021 5.000 5.000 5.000 5.000 2,000 -0.11(-2.15%)
May 18, 2021 6.000 7.000 5.110 5.110 2,748 +0.36(+7.58%)
May 14, 2021 4.750 4.750 4.750 1 +0.49(+11.50%)
May 12, 2021 4.260 4.260 4.260 1 +0.06(+1.43%)
May 11, 2021 4.200 4.200 4.200 4.200 3,542 +0.38(+9.95%)
May 07, 2021 3.820 3.820 3.820 3 -0.68(-15.11%)
May 05, 2021 4.500 4.500 4.500 0 -0.10(-2.17%)
May 04, 2021 4.600 4.600 4.600 3 +0.00(+0.00%)
May 03, 2021 4.500 4.650 4.500 4.600 5,997 +0.85(+22.67%)
Apr 30, 2021 3.750 3.750 3.750 3.750 200 -0.25(-6.25%)
Apr 29, 2021 4.000 4.000 4.000 4.000 1,934 -0.67(-14.35%)
Apr 28, 2021 4.670 4.670 4.670 4.670 250 +0.02(+0.43%)
Apr 27, 2021 3.720 4.650 3.720 4.650 297 +0.65(+16.25%)
Apr 26, 2021 4.000 4.390 4.000 4.000 602 -0.40(-9.09%)
Apr 23, 2021 4.400 4.400 4.400 31 +0.00(+0.00%)
Apr 21, 2021 4.400 4.400 4.400 0 +0.40(+10.00%)
Apr 19, 2021 4.000 4.000 4.000 0 +0.17(+4.44%)
Apr 16, 2021 3.830 3.830 3.830 3.830 2,600 -1.34(-25.92%)
Apr 15, 2021 5.170 5.170 5.170 70 +0.00(+0.00%)
Apr 14, 2021 3.750 5.170 3.720 5.170 1,460 -0.03(-0.58%)
Apr 13, 2021 5.200 5.200 5.200 5.200 288 +0.00(+0.00%)
Apr 12, 2021 5.200 5.200 5.200 75 +0.00(+0.00%)
Apr 08, 2021 5.200 5.200 5.200 0 -0.02(-0.38%)
Apr 07, 2021 5.220 5.220 5.220 50 +0.00(+0.00%)
Apr 06, 2021 5.220 5.220 5.220 5.220 3,782 +0.32(+6.53%)
Apr 05, 2021 5.000 5.000 4.400 4.900 890 +0.40(+8.89%)
Apr 01, 2021 4.260 4.500 4.260 4.500 400 -0.10(-2.17%)
Mar 31, 2021 5.000 5.000 4.600 4.600 710 -0.40(-8.00%)
Mar 30, 2021 5.000 5.000 5.000 5.000 721 +0.00(+0.00%)
Mar 29, 2021 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Mar 26, 2021 5.400 5.400 5.000 5.000 800 -0.40(-7.41%)
Mar 25, 2021 5.250 5.400 5.000 5.400 7,419 +0.00(+0.00%)
Mar 24, 2021 5.418 5.418 5.400 5.400 1,625 +0.00(+0.00%)
Mar 23, 2021 5.200 5.400 5.200 5.400 248 +0.00(+0.00%)
Mar 22, 2021 5.400 5.770 5.400 5.400 388 +0.00(+0.00%)
Mar 19, 2021 5.800 5.800 4.850 5.400 1,700 -0.39(-6.74%)
Mar 18, 2021 5.790 5.790 5.790 50 +0.00(+0.00%)
Mar 17, 2021 5.720 5.790 5.720 5.790 6,133 +0.34(+6.24%)
Mar 16, 2021 4.600 5.780 4.500 5.450 19,735 +0.15(+2.83%)
Mar 15, 2021 4.800 5.300 4.800 5.300 23,763 +1.14(+27.40%)
Mar 12, 2021 4.160 4.160 4.160 4.160 500 -0.44(-9.57%)
Mar 11, 2021 4.600 4.600 4.600 4.600 360 +0.00(+0.00%)
Mar 10, 2021 4.600 4.600 4.600 4.600 95,396 +0.00(+0.00%)
Mar 09, 2021 4.600 4.600 4.550 4.600 21,257 +0.05(+1.10%)
Mar 08, 2021 4.040 4.550 4.020 4.550 1,792 +0.52(+12.90%)
Mar 05, 2021 4.040 4.040 4.030 4.030 3,200 -0.77(-16.04%)
Mar 04, 2021 4.790 4.820 4.040 4.800 4,224 +0.00(+0.00%)
Mar 03, 2021 4.050 5.340 4.050 4.800 3,321 +0.78(+19.40%)
Mar 02, 2021 4.020 4.020 4.020 4.020 125 -0.48(-10.67%)
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.