Dark

DGRLY
Delek Group Ltd Sponsored ADR (Israel)
stock OTC

Inactive

Feb 8, 2021

3.29USD-3.235%(-0.11)17,032

Pre-market

0.00USD-100.000%(-3.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-05	3.2200	3.4000	3.1100	3.4000	+8.280%	17,032	0.000%
2021-02-04	3.2000	3.2615	3.1000	3.1400	-0.633%	24,686	+8.280%
2021-02-03	3.2000	3.3000	3.0100	3.1600	-1.250%	4,538	+7.595%
2021-02-02	3.2265	3.3500	3.1000	3.2000	+2.236%	16,925	+6.250%
2021-02-01	3.0800	3.2700	3.0600	3.1300	+4.333%	20,108	+8.626%
2021-01-29	3.1100	3.1100	2.6500	3.0000	-6.250%	108,147	+13.333%
2021-01-28	3.0655	3.2250	3.0300	3.2000	+4.918%	2,192	+6.250%
2021-01-27	3.1500	3.1500	3.0400	3.0500	-2.866%	7,568	+11.475%
2021-01-26	2.9700	3.1800	2.9700	3.1400	+1.290%	12,805	+8.280%
2021-01-25	2.9600	3.2200	2.9600	3.1000	-3.276%	19,566	+9.677%
2021-01-22	3.1000	3.2050	3.0700	3.2050	+2.724%	10,201	+6.084%
2021-01-21	3.1000	3.2300	3.1000	3.1200	-6.866%	15,166	+8.974%
2021-01-20	3.3500	3.4000	3.2000	3.3500	+1.515%	5,252	+1.493%
2021-01-19	3.3200	3.3800	3.2100	3.3000	-4.486%	57,177	+3.030%
2021-01-15	3.3500	3.4700	3.3200	3.4550	+1.618%	8,858	-1.592%
2021-01-14	3.3280	3.4000	3.3200	3.4000	+2.410%	3,164	0.000%
2021-01-13	3.1450	3.3200	3.1200	3.3200	+9.211%	8,013	+2.410%
2021-01-12	3.3300	3.3300	3.0000	3.0400	-8.982%	2,071	+11.842%
2021-01-11	3.0400	3.3400	3.0400	3.3400	+11.706%	34,014	+1.796%
2021-01-08	2.9300	3.0450	2.9300	2.9900	-3.236%	20,150	+13.712%
2021-01-07	3.1000	3.1000	3.0750	3.0900	+1.311%	126,889	+10.032%
2021-01-06	2.9550	3.0500	2.9550	3.0500	+6.643%	3,041	+11.475%
2021-01-05	2.9300	3.0500	2.8600	2.8600	-7.742%	5,665	+18.881%
2021-01-04	2.9000	3.1000	2.9000	3.1000	+5.085%	6,410	+9.677%
2020-12-31	2.9500	2.9550	2.9500	2.9500	-1.007%	1,929	+15.254%
2020-12-30	2.9300	2.9800	2.9300	2.9800	-3.560%	1,953	+14.094%
2020-12-29	3.0000	3.0900	2.9000	3.0900	+0.980%	12,646	+10.032%
2020-12-28	3.0900	3.0900	3.0500	3.0600	-0.971%	4,082	+11.111%
2020-12-23	3.2600	3.2600	3.0900	3.0900	+2.318%	2,380	+10.032%
2020-12-22	3.1800	3.2000	3.0200	3.0200	-3.205%	27,072	+12.583%
2020-12-21	2.8400	3.1300	2.8400	3.1200	-10.345%	18,816	+8.974%
2020-12-18	3.4900	3.4900	3.4800	3.4800	-0.287%	2,686	-2.299%
2020-12-17	3.7850	3.7850	3.3400	3.4900	+2.647%	11,230	-2.579%
2020-12-16	3.9500	3.9500	3.3700	3.4000	+3.030%	6,414	0.000%
2020-12-15	3.2700	3.3350	3.2000	3.3000	-3.790%	17,485	+3.030%
2020-12-14	3.3800	3.4800	3.2700	3.4300	+1.479%	3,830	-0.875%
2020-12-11	3.3800	3.3900	3.3800	3.3800	0.000%	1,445	+0.592%
2020-12-10	3.3400	3.4900	3.3200	3.3800	-2.029%	11,432	+0.592%
2020-12-09	3.5000	3.5300	3.4050	3.4500	+1.471%	3,973	-1.449%
2020-12-08	3.7850	3.7850	3.2600	3.4000	-7.357%	25,819	0.000%
2020-12-07	3.5700	3.7500	3.5700	3.6700	+9.880%	23,108	-7.357%
2020-12-04	3.4250	3.4400	3.2600	3.3400	-1.765%	17,916	+1.796%
2020-12-03	3.2950	3.4000	3.2950	3.4000	+4.938%	4,721	0.000%
2020-12-02	3.3400	3.3400	3.1500	3.2400	-8.215%	13,227	+4.938%
2020-12-01	3.6000	3.6000	3.4800	3.5300	-1.944%	13,341	-3.683%
2020-11-30	3.3800	3.9200	3.3800	3.6000	+8.108%	60,450	-5.556%
2020-11-27	3.2000	3.6200	3.0000	3.3300	+18.085%	27,336	+2.102%
2020-11-25	2.7400	2.8900	2.7400	2.8200	0.000%	6,974	+20.567%
2020-11-24	2.4300	2.8300	2.4300	2.8200	-1.742%	12,137	+20.567%
2020-11-23	2.8400	2.9100	2.7500	2.8700	+8.302%	41,407	+18.467%
2020-11-20	2.5800	2.6500	2.4900	2.6500	+2.713%	10,774	+28.302%
2020-11-19	2.2400	2.5800	2.2400	2.5800	+17.808%	17,765	+31.783%
2020-11-18	2.1600	2.2500	2.1600	2.1900	+7.353%	59,291	+55.251%
2020-11-17	2.0000	2.0400	1.9500	2.0400	0.000%	9,360	+66.667%
2020-11-16	1.8700	2.0400	1.8700	2.0400	+2.000%	4,295	+66.667%
2020-11-13	1.9700	2.0400	1.9700	2.0000	+2.564%	1,030	+70.000%
2020-11-12	1.9900	1.9900	1.9300	1.9500	+1.036%	3,724	+74.359%
2020-11-11	1.9300	1.9300	1.9300	1.9300	+4.324%	110	+76.166%
2020-11-10	1.8500	1.8900	1.7100	1.8500	-3.646%	11,607	+83.784%
2020-11-09	2.0900	2.0900	1.9200	1.9200	+1.053%	21,699	+77.083%
2020-11-06	1.9000	1.9700	1.9000	1.9000	-3.553%	3,852	+78.947%
2020-11-05	1.9700	1.9700	1.9700	1.9700	+3.684%	1,050	+72.589%
2020-11-04	1.9000	1.9000	1.9000	1.9000	+4.972%	1,000	+78.947%
2020-11-03	1.8100	1.8100	1.8100	1.8100	-5.236%	3,982	+87.845%
2020-11-02	1.9100	1.9100	1.9100	1.9100	+5.525%	1,118	+78.010%
2020-10-30	1.8100	1.8300	1.8100	1.8100	-6.701%	3,348	+87.845%
2020-10-29	1.9400	1.9400	1.9400	1.9400	+3.191%	4,128	+75.258%
2020-10-28	1.8100	1.8800	1.8100	1.8800	+3.297%	6,107	+80.851%
2020-10-27	1.9300	1.9600	1.8200	1.8200	-6.186%	25,518	+86.813%
2020-10-26	1.9600	1.9600	1.9400	1.9400	+1.042%	1,200	+75.258%
2020-10-23	1.8200	1.9900	1.8000	1.9200	-1.538%	10,076	+77.083%
2020-10-22	1.9500	1.9900	1.9200	1.9500	0.000%	7,015	+74.359%
2020-10-21	1.9500	1.9500	1.9500	1.9500	0.000%	1,774	+74.359%
2020-10-19	2.0000	2.0100	1.9500	1.9500	-2.500%	3,150	+74.359%
2020-10-16	2.0200	2.0200	1.8000	2.0000	-12.664%	21,352	+70.000%
2020-10-15	2.2900	2.2900	2.2900	2.2900	+14.500%	105	+48.472%
2020-10-14	2.0000	2.0000	2.0000	2.0000	+6.952%	485	+70.000%
2020-10-12	1.9800	2.0600	1.8500	1.8700	-6.500%	4,663	+81.818%
2020-10-09	2.0500	2.0500	2.0000	2.0000	0.000%	2,625	+70.000%
2020-10-08	2.1800	2.1800	2.0000	2.0000	-4.762%	625	+70.000%
2020-10-07	2.1000	2.1000	2.1000	2.1000	+2.439%	351	+61.905%
2020-10-05	2.0800	2.0800	2.0500	2.0500	0.000%	3,520	+65.854%
2020-10-02	1.8600	2.0900	1.8600	2.0500	0.000%	21,182	+65.854%
2020-10-01	2.0500	2.0500	2.0500	2.0500	-1.442%	2,420	+65.854%
2020-09-30	2.0200	2.0800	2.0200	2.0800	+4.523%	414	+63.462%
2020-09-29	1.8200	1.9900	1.8200	1.9900	+4.737%	858	+70.854%
2020-09-28	1.8700	1.9300	1.8700	1.9000	0.000%	3,747	+78.947%
2020-09-25	1.9300	1.9300	1.8600	1.9000	+2.151%	2,260	+78.947%
2020-09-24	1.8000	1.9000	1.8000	1.8600	-3.125%	6,326	+82.796%
2020-09-23	1.8000	1.9500	1.8000	1.9200	-4.478%	2,237	+77.083%
2020-09-22	2.0200	2.0300	1.9500	2.0100	+1.005%	27,469	+69.154%
2020-09-21	2.0200	2.0200	1.9900	1.9900	-4.327%	2,076	+70.854%
2020-09-18	2.0000	2.0800	1.9300	2.0800	+0.971%	4,172	+63.462%
2020-09-17	2.0500	2.0600	1.9500	2.0600	+2.488%	7,121	+65.049%
2020-09-16	2.0700	2.0700	2.0100	2.0100	-2.899%	5,068	+69.154%
2020-09-15	1.9800	2.0700	1.9800	2.0700	-1.896%	1,258	+64.251%
2020-09-14	2.1100	2.1100	2.1100	2.1100	+1.932%	1,003	+61.137%
2020-09-11	2.1000	2.1600	2.0300	2.0700	-1.429%	14,340	+64.251%
2020-09-10	2.0200	2.1000	1.9600	2.1000	+0.962%	20,382	+61.905%
2020-09-09	2.1100	2.1100	2.0500	2.0800	-1.887%	8,617	+63.462%
2020-09-08	2.1100	2.1400	2.0800	2.1200	-7.424%	23,062	+60.377%
2020-09-04	2.1700	2.2900	2.1700	2.2900	+8.019%	4,253	+48.472%
2020-09-03	2.2300	2.2300	2.0900	2.1200	-7.826%	14,797	+60.377%
2020-09-02	2.4000	2.4100	2.3000	2.3000	-5.738%	23,384	+47.826%
2020-09-01	2.4100	2.4900	2.4100	2.4400	+1.667%	21,984	+39.344%
2020-08-31	2.4600	2.4600	2.3500	2.4000	-3.226%	15,377	+41.667%
2020-08-28	2.3600	2.4900	2.3600	2.4800	+2.905%	18,298	+37.097%
2020-08-27	2.3300	2.4100	2.3300	2.4100	+4.783%	3,203	+41.079%
2020-08-26	2.2900	2.3600	2.2700	2.3000	+1.322%	31,957	+47.826%
2020-08-25	2.2800	2.2800	2.2700	2.2700	-0.873%	2,462	+49.780%
2020-08-24	2.3500	2.3500	2.2300	2.2900	+1.327%	31,550	+48.472%
2020-08-21	2.1900	2.2900	2.1900	2.2600	+3.196%	8,587	+50.442%
2020-08-20	2.2900	2.3300	2.1600	2.1900	-0.905%	26,901	+55.251%
2020-08-19	2.2400	2.2400	2.2000	2.2100	+0.913%	4,456	+53.846%
2020-08-18	2.2400	2.2500	2.1500	2.1900	-1.794%	7,775	+55.251%
2020-08-17	2.2100	2.2500	2.2000	2.2300	+4.206%	40,000	+52.466%
2020-08-13	2.1300	2.1800	2.1000	2.1400	+1.422%	29,727	+58.879%
2020-08-12	2.1500	2.1500	2.0600	2.1100	-1.402%	39,656	+61.137%
2020-08-11	2.1700	2.1800	2.1400	2.1400	-1.382%	6,236	+58.879%
2020-08-10	2.1500	2.2000	2.1000	2.1700	+5.854%	14,717	+56.682%
2020-08-07	2.1700	2.1700	2.0400	2.0500	-4.206%	22,865	+65.854%
2020-08-06	2.1200	2.1600	2.0000	2.1400	-0.926%	40,312	+58.879%
2020-08-05	2.1300	2.1600	2.1200	2.1600	+1.887%	25,958	+57.407%
2020-08-04	2.1600	2.1600	2.1000	2.1200	-0.469%	5,508	+60.377%
2020-08-03	2.2300	2.2300	2.0800	2.1300	-7.792%	20,412	+59.624%
2020-07-31	2.3200	2.3800	2.3100	2.3100	-2.119%	3,683	+47.186%
2020-07-30	2.3900	2.4300	2.3500	2.3600	+3.965%	6,285	+44.068%
2020-07-29	2.2500	2.3900	2.2500	2.2700	-6.584%	5,891	+49.780%
2020-07-28	2.4400	2.4400	2.4300	2.4300	+9.955%	10,600	+39.918%
2020-07-27	2.3200	2.3200	2.2100	2.2100	-5.150%	2,483	+53.846%
2020-07-24	2.3200	2.3300	2.3200	2.3300	-2.917%	3,483	+45.923%
2020-07-23	2.6500	2.6500	2.2200	2.4000	-9.434%	18,650	+41.667%
2020-07-22	2.7300	2.7600	2.6000	2.6500	-7.986%	24,464	+28.302%
2020-07-21	2.9500	2.9500	2.7800	2.8800	+10.769%	9,162	+18.056%
2020-07-20	2.4400	2.6500	2.4400	2.6000	+18.182%	18,832	+30.769%
2020-07-17	2.1900	2.2000	2.1900	2.2000	+0.917%	370	+54.545%
2020-07-16	2.0000	2.1800	2.0000	2.1800	-0.457%	6,699	+55.963%
2020-07-15	2.2300	2.2600	2.1000	2.1900	-1.794%	6,203	+55.251%
2020-07-14	2.2000	2.2400	2.1800	2.2300	+1.364%	7,283	+52.466%
2020-07-13	2.1000	2.2500	2.1000	2.2000	+5.263%	14,552	+54.545%
2020-07-09	2.0400	2.0900	2.0400	2.0900	+0.481%	4,831	+62.679%
2020-07-08	2.0200	2.0800	1.9700	2.0800	-0.478%	9,205	+63.462%
2020-07-07	2.1600	2.1600	2.0500	2.0900	0.000%	14,264	+62.679%
2020-07-06	2.1400	2.2200	2.0500	2.0900	-12.917%	23,073	+62.679%
2020-07-02	2.4400	2.4400	2.2600	2.4000	-1.639%	1,925	+41.667%
2020-07-01	2.3900	2.4400	2.3800	2.4400	-2.008%	8,678	+39.344%
2020-06-30	2.4900	2.4900	2.4900	2.4900	+3.320%	21,232	+36.546%
2020-06-29	2.3500	2.4600	2.1500	2.4100	-6.226%	30,739	+41.079%
2020-06-26	2.7500	2.7500	2.5700	2.5700	+1.181%	28,493	+32.296%
2020-06-25	2.6100	2.6800	2.5200	2.5400	-7.636%	12,768	+33.858%
2020-06-24	2.7500	2.7800	2.7000	2.7500	-6.780%	1,722	+23.636%
2020-06-23	3.0000	3.0300	2.8800	2.9500	-1.007%	8,215	+15.254%
2020-06-22	2.9200	3.0700	2.8500	2.9800	-3.871%	7,476	+14.094%
2020-06-19	3.1000	3.1000	3.1000	3.1000	0.000%	5,386	+9.677%
2020-06-18	3.1000	3.1000	3.1000	3.1000	-0.322%	173	+9.677%
2020-06-17	3.0400	3.1100	2.9900	3.1100	+6.873%	4,060	+9.325%
2020-06-16	2.8400	2.9100	2.8400	2.9100	0.000%	7,368	+16.838%
2020-06-15	2.9600	2.9600	2.7600	2.9100	-2.676%	7,214	+16.838%
2020-06-12	3.0800	3.0800	2.9900	2.9900	+6.406%	13,937	+13.712%
2020-06-11	2.9600	3.0300	2.7600	2.8100	-9.936%	12,102	+20.996%
2020-06-10	3.1000	3.2600	3.0000	3.1200	-4.000%	22,472	+8.974%
2020-06-09	3.3800	3.4200	3.1500	3.2500	-3.846%	25,875	+4.615%
2020-06-08	3.2600	3.5000	3.2000	3.3800	+11.921%	70,909	+0.592%
2020-06-05	2.9200	3.1900	2.8000	3.0200	+3.780%	46,227	+12.583%
2020-06-04	2.6900	2.9100	2.5200	2.9100	+8.989%	12,731	+16.838%
2020-06-03	2.5800	2.6900	2.3700	2.6700	+3.488%	8,465	+27.341%
2020-06-02	2.6000	2.6600	2.3400	2.5800	-6.859%	16,773	+31.783%
2020-06-01	2.7800	2.8700	2.7700	2.7700	-3.819%	9,257	+22.744%
2020-05-29	2.9400	2.9400	2.8800	2.8800	-2.041%	1,069	+18.056%
2020-05-28	2.9400	2.9400	2.9400	2.9400	+0.341%	5,836	+15.646%
2020-05-27	2.9200	2.9600	2.9200	2.9300	+2.091%	4,454	+16.041%
2020-05-26	2.9900	3.0400	2.8700	2.8700	-1.034%	1,807	+18.467%
2020-05-22	2.9000	2.9000	2.9000	2.9000	-2.357%	5,959	+17.241%
2020-05-21	2.9000	2.9700	2.8500	2.9700	-1.000%	9,531	+14.478%
2020-05-20	2.9400	3.0300	2.9400	3.0000	+3.806%	2,092	+13.333%
2020-05-19	2.8700	2.8900	2.8200	2.8900	-2.034%	5,202	+17.647%
2020-05-18	2.9700	3.0600	2.9400	2.9500	+2.076%	27,323	+15.254%
2020-05-15	2.8500	2.8900	2.7100	2.8900	-0.687%	2,357	+17.647%
2020-05-14	2.9100	2.9100	2.8500	2.9100	-8.777%	3,705	+16.838%
2020-05-13	3.4700	3.4700	3.1300	3.1900	-17.143%	9,313	+6.583%
2020-05-12	3.9000	3.9000	3.5100	3.8500	-2.036%	8,576	-11.688%
2020-05-11	3.9000	3.9400	3.9000	3.9300	+0.769%	4,150	-13.486%
2020-05-07	3.9500	3.9500	3.9000	3.9000	-0.763%	290	-12.821%
2020-05-06	3.8000	3.9500	3.8000	3.9300	-0.254%	1,342	-13.486%
2020-05-05	4.0000	4.0000	3.9400	3.9400	-2.475%	5,265	-13.706%
2020-05-04	4.1800	4.1800	3.9500	4.0400	-6.912%	2,400	-15.842%
2020-04-30	4.4100	4.4100	4.3400	4.3400	+0.930%	1,567	-21.659%
2020-04-29	4.2700	4.3500	4.2700	4.3000	+2.625%	2,099	-20.930%
2020-04-28	4.3400	4.3400	4.1900	4.1900	-5.843%	1,438	-18.854%
2020-04-27	4.4500	4.4500	4.2800	4.4500	0.000%	623	-23.596%
2020-04-24	4.4700	4.4700	4.4500	4.4500	-0.447%	1,445	-23.596%
2020-04-23	4.6300	4.6300	4.4700	4.4700	+2.759%	2,350	-23.937%
2020-04-22	4.2000	4.5500	4.1500	4.3500	+8.750%	22,276	-21.839%
2020-04-21	4.2400	4.2400	4.0000	4.0000	-9.297%	5,983	-15.000%
2020-04-20	4.7800	4.7800	4.4100	4.4100	-6.170%	6,120	-22.902%
2020-04-17	4.9800	4.9800	4.5100	4.7000	+2.174%	4,952	-27.660%
2020-04-16	5.1500	5.1500	4.6000	4.6000	-10.506%	8,113	-26.087%
2020-04-15	5.2000	5.2100	5.0700	5.1400	-2.836%	2,999	-33.852%
2020-04-14	5.6500	5.6500	5.2000	5.2900	+2.718%	3,402	-35.728%
2020-04-13	5.3000	5.3000	5.1500	5.1500	+6.186%	5,761	-33.981%
2020-04-09	4.7500	4.9300	4.7500	4.8500	+11.494%	4,583	-29.897%
2020-04-08	5.1900	5.1900	3.9000	4.3500	-16.346%	17,517	-21.839%
2020-04-07	4.4100	5.3200	4.4100	5.2000	+38.667%	28,246	-34.615%
2020-04-06	4.1000	4.1000	3.6700	3.7500	+10.294%	9,964	-9.333%
2020-04-03	2.9500	3.4000	2.9500	3.4000	+15.254%	1,532	0.000%
2020-04-02	2.8500	3.1800	2.8500	2.9500	+10.075%	26,165	+15.254%
2020-04-01	2.6300	2.7600	2.5600	2.6800	+1.901%	5,687	+26.866%
2020-03-31	2.5900	2.8000	2.5900	2.6300	0.000%	4,996	+29.278%
2020-03-30	2.6900	2.6900	2.5100	2.6300	+1.154%	3,979	+29.278%
2020-03-27	2.7000	2.7000	2.5000	2.6000	-5.455%	27,120	+30.769%
2020-03-26	2.9900	2.9900	2.7500	2.7500	-3.846%	22,542	+23.636%
2020-03-25	2.9000	2.9000	2.6500	2.8600	+4.762%	14,690	+18.881%
2020-03-24	2.6500	2.7500	2.6200	2.7300	+11.429%	12,159	+24.542%
2020-03-23	2.9800	2.9800	2.1400	2.4500	-47.872%	47,447	+38.776%
2020-03-20	4.5000	4.9300	4.2600	4.7000	+12.981%	7,607	-27.660%
2020-03-19	4.2000	4.6500	4.1600	4.1600	+28.000%	20,024	-18.269%
2020-03-18	3.2800	3.6000	3.2500	3.2500	+18.182%	50,283	+4.615%
2020-03-17	2.3100	2.8900	2.3100	2.7500	+44.737%	6,799	+23.636%
2020-03-16	2.0100	2.0500	1.6100	1.9000	-3.061%	22,389	+78.947%
2020-03-13	1.9500	2.1500	1.8900	1.9600	+3.704%	59,778	+73.469%
2020-03-12	2.1000	2.1500	1.5600	1.8900	-40.379%	69,291	+79.894%
2020-03-11	4.1400	4.1400	3.1700	3.1700	-33.958%	43,245	+7.256%
2020-03-10	4.8500	5.0800	4.8000	4.8000	+7.865%	19,664	-29.167%
2020-03-09	4.2000	5.1100	3.8000	4.4500	-44.375%	72,636	-23.596%
2020-03-06	8.0000	8.2500	8.0000	8.0000	-3.614%	4,967	-57.500%
2020-03-05	8.4500	8.4500	8.0000	8.3000	-9.881%	13,870	-59.036%
2020-03-04	9.1500	9.2300	9.0200	9.2100	-2.436%	8,157	-63.084%
2020-03-03	9.7600	9.7600	9.4400	9.4400	-0.106%	10,251	-63.983%
2020-03-02	9.3000	9.6300	9.3000	9.4500	-1.665%	11,895	-64.021%
2020-02-28	10.0000	10.1000	9.6100	9.6100	-4.851%	4,440	-64.620%
2020-02-27	10.3000	10.3800	10.0000	10.1000	-6.047%	13,160	-66.337%
2020-02-26	10.9000	11.0800	10.7500	10.7500	-4.444%	2,349	-68.372%
2020-02-25	11.5000	11.5500	10.8800	11.2500	-6.250%	6,737	-69.778%
2020-02-24	12.0000	12.0000	11.5000	12.0000	-4.000%	4,113	-71.667%
2020-02-19	12.5500	12.8000	12.4700	12.5000	-1.575%	8,085	-72.800%
2020-02-18	13.0000	13.0000	12.6000	12.7000	+2.008%	3,026	-73.228%
2020-02-13	13.5900	13.5900	12.4500	12.4500	-7.090%	4,100	-72.691%
2020-02-12	13.1800	13.6900	13.0500	13.4000	+1.208%	2,310	-74.627%
2020-02-11	13.3000	13.3000	13.2400	13.2400	+1.456%	524	-74.320%
2020-02-10	13.3000	13.3000	12.8000	13.0500	-2.612%	3,106	-73.946%
2020-02-07	13.4000	13.4000	13.3000	13.4000	-0.223%	3,627	-74.627%
2020-02-06	13.3000	13.4300	13.3000	13.4300	+5.251%	5,275	-74.684%
2020-02-05	12.7600	12.8800	12.6300	12.7600	+5.455%	5,764	-73.354%
2020-02-04	11.6800	12.2400	11.6800	12.1000	+0.666%	18,263	-71.901%
2020-02-03	12.8000	12.8000	11.9000	12.0200	-7.181%	15,474	-71.714%
2020-01-31	13.4000	13.4000	12.9500	12.9500	-2.411%	3,340	-73.745%
2020-01-30	13.2700	13.2900	12.8500	13.2700	-1.704%	7,019	-74.378%
2020-01-29	13.7500	13.7500	13.4200	13.5000	0.000%	5,790	-74.815%
2020-01-28	13.7500	14.0000	13.5000	13.5000	-4.661%	12,804	-74.815%
2020-01-27	14.6900	14.6900	14.0000	14.1600	-9.289%	9,957	-75.989%
2020-01-24	15.9700	15.9700	15.0000	15.6100	-0.192%	6,253	-78.219%
2020-01-22	16.0600	16.0600	15.2400	15.6400	-2.736%	5,743	-78.261%
2020-01-21	16.1000	16.3500	15.9900	16.0800	+0.500%	2,812	-78.856%
2020-01-17	16.2000	16.2000	16.0000	16.0000	-0.249%	1,579	-78.750%
2020-01-16	15.7400	16.0400	15.7400	16.0400	+1.906%	1,885	-78.803%
2020-01-15	15.5000	15.7400	15.4400	15.7400	+2.608%	3,751	-78.399%
2020-01-14	15.8600	15.8600	15.3400	15.3400	-5.133%	2,565	-77.836%
2020-01-13	16.0000	16.3000	15.8600	16.1700	-3.232%	15,247	-78.973%
2020-01-10	16.6500	16.7100	16.2500	16.7100	+0.663%	3,758	-79.653%
2020-01-09	16.1100	16.6000	16.1100	16.6000	-2.353%	8,285	-79.518%
2020-01-08	16.7200	17.0000	16.7200	17.0000	-0.293%	6,752	-80.000%
2020-01-07	17.0000	17.2500	16.8500	17.0500	-1.217%	19,519	-80.059%
2020-01-06	17.5000	17.8700	17.1200	17.2600	+1.529%	4,874	-80.301%
2020-01-03	17.0000	17.2000	16.8000	17.0000	-0.352%	19,982	-80.000%
2020-01-02	17.0000	17.0900	16.7500	17.0600	+10.779%	21,395	-80.070%
2019-12-31	16.1000	16.1000	15.4000	15.4000	+7.692%	2,018	-77.922%
2019-12-30	14.2900	14.3500	14.2900	14.3000	-0.279%	1,972	-76.224%
2019-12-27	14.0000	14.3400	14.0000	14.3400	+4.672%	4,458	-76.290%
2019-12-24	13.7000	13.7000	13.7000	13.7000	-1.083%	2,118	-75.182%
2019-12-23	13.8000	13.9500	13.8000	13.8500	-2.465%	4,835	-75.451%
2019-12-20	13.8100	14.2000	13.8100	14.2000	+2.899%	410	-76.056%
2019-12-18	13.8000	13.8000	13.8000	13.8000	0.000%	2,301	-75.362%
2019-12-17	13.9500	13.9500	13.7500	13.8000	-4.498%	2,743	-75.362%
2019-12-16	14.0000	14.4500	13.6000	14.4500	+5.091%	1,878	-76.471%
2019-12-12	13.6000	13.7500	13.5500	13.7500	+0.365%	2,475	-75.273%
2019-12-11	13.2500	13.7700	13.2500	13.7000	+3.396%	7,640	-75.182%
2019-12-10	13.2500	13.2500	13.2500	13.2500	-2.574%	227	-74.340%
2019-12-09	13.6800	13.6800	13.6000	13.6000	-2.088%	688	-75.000%
2019-12-06	13.8900	13.8900	13.8900	13.8900	+5.227%	386	-75.522%
2019-12-04	13.3500	13.3500	13.2000	13.2000	-2.439%	1,851	-74.242%
2019-12-03	13.4100	13.5300	13.2000	13.5300	-2.028%	3,002	-74.871%
2019-12-02	14.0000	14.1500	13.6500	13.8100	-5.086%	2,454	-75.380%
2019-11-29	14.4500	14.5500	14.4500	14.5500	+3.118%	1,665	-76.632%
2019-11-27	14.1100	14.1100	14.1100	14.1100	-2.622%	220	-75.904%
2019-11-26	14.4900	14.4900	14.4900	14.4900	-1.160%	926	-76.536%
2019-11-25	14.5000	14.6600	14.5000	14.6600	+1.103%	1,874	-76.808%
2019-11-22	14.0500	14.5000	14.0500	14.5000	+0.416%	1,310	-76.552%
2019-11-21	14.2300	14.4400	14.0700	14.4400	-1.969%	673	-76.454%
2019-11-20	14.6500	14.7300	14.5500	14.7300	+0.068%	404	-76.918%
2019-11-19	14.0500	14.7200	14.0500	14.7200	+0.341%	658	-76.902%
2019-11-18	14.6700	14.6800	14.6700	14.6700	+4.487%	1,071	-76.823%
2019-11-15	14.0400	14.0400	14.0400	14.0400	-3.172%	2,500	-75.783%
2019-11-14	14.4500	14.7000	14.3500	14.5000	+3.129%	3,437	-76.552%
2019-11-13	14.3200	14.3200	14.0300	14.0600	-1.816%	1,228	-75.818%
2019-11-12	14.4300	14.4300	14.3200	14.3200	+0.491%	3,754	-76.257%
2019-11-08	14.2500	14.2500	14.2500	14.2500	0.000%	100	-76.140%
2019-11-07	14.2700	14.2700	14.2500	14.2500	-0.628%	896	-76.140%
2019-11-06	14.5000	14.5000	14.3400	14.3400	-1.035%	520	-76.290%
2019-11-05	14.4900	14.4900	14.4900	14.4900	+6.076%	429	-76.536%
2019-11-04	13.7000	14.0500	13.6500	13.6600	+10.161%	5,212	-75.110%
2019-11-01	12.4500	12.7100	12.4000	12.4000	-1.587%	3,127	-72.581%
2019-10-31	12.6000	12.6000	12.6000	12.6000	+0.398%	2,270	-73.016%
2019-10-30	12.7000	12.7400	12.5000	12.5500	-1.569%	3,300	-72.908%
2019-10-29	13.1500	13.1500	12.7500	12.7500	-3.042%	1,550	-73.333%
2019-10-28	13.0000	13.3000	13.0000	13.1500	+1.154%	2,775	-74.144%
2019-10-25	13.0500	13.0500	13.0000	13.0000	+0.775%	1,935	-73.846%
2019-10-24	13.2400	13.2400	12.9000	12.9000	0.000%	1,884	-73.643%
2019-10-22	12.9400	12.9400	12.8500	12.9000	-0.769%	2,497	-73.643%
2019-10-21	13.0500	13.0500	13.0000	13.0000	-1.216%	7,615	-73.846%
2019-10-18	13.1900	13.1900	13.0000	13.1600	+0.458%	3,700	-74.164%
2019-10-17	13.1000	13.1000	13.1000	13.1000	+1.550%	4,280	-74.046%
2019-10-16	12.9000	13.2500	12.8900	12.9000	+0.078%	3,950	-73.643%
2019-10-15	12.8800	12.8900	12.8800	12.8900	+4.797%	2,015	-73.623%
2019-10-14	12.5000	12.7900	12.3000	12.3000	-3.906%	3,879	-72.358%
2019-10-11	12.2600	12.9000	12.2600	12.8000	+2.646%	8,270	-73.438%
2019-10-10	12.3400	12.6000	12.3300	12.4700	-2.196%	2,999	-72.735%
2019-10-09	12.7000	12.8900	12.5000	12.7500	-1.163%	3,187	-73.333%
2019-10-08	12.9000	12.9000	12.9000	12.9000	+3.200%	981	-73.643%
2019-10-07	12.5600	12.5800	12.5000	12.5000	-1.186%	2,968	-72.800%
2019-10-04	12.8600	12.9000	12.6500	12.6500	-1.938%	13,961	-73.123%
2019-10-03	13.0000	13.0000	12.4700	12.9000	-0.769%	9,126	-73.643%
2019-10-02	12.9500	13.5000	12.6000	13.0000	+9.705%	2,778	-73.846%
2019-10-01	12.4400	12.4400	11.8500	11.8500	-4.589%	19,127	-71.308%
2019-09-30	12.3900	12.4800	12.0200	12.4200	+3.500%	11,216	-72.625%
2019-09-27	12.4400	12.4400	12.0000	12.0000	-2.041%	5,375	-71.667%
2019-09-26	12.0000	12.5000	11.6000	12.2500	+0.410%	11,407	-72.245%
2019-09-25	12.2900	12.4000	11.9500	12.2000	-3.861%	23,637	-72.131%
2019-09-24	12.7000	12.7000	12.5000	12.6900	-2.385%	1,810	-73.207%
2019-09-23	13.2500	13.5000	12.9500	13.0000	-5.040%	9,586	-73.846%
2019-09-20	13.8000	13.8000	13.6900	13.6900	-0.073%	4,070	-75.164%
2019-09-19	13.7000	13.7000	13.6500	13.7000	-0.725%	878	-75.182%
2019-09-18	13.8000	13.8000	13.8000	13.8000	-2.817%	2,192	-75.362%
2019-09-17	14.0700	14.2000	13.6000	14.2000	-0.351%	4,547	-76.056%
2019-09-16	13.9000	14.4500	13.9000	14.2500	+5.869%	1,945	-76.140%
2019-09-13	13.4400	13.5000	13.4300	13.4600	+1.203%	1,843	-74.740%
2019-09-12	13.3000	13.5000	13.3000	13.3000	+0.377%	806	-74.436%
2019-09-11	13.2500	13.4000	13.2500	13.2500	-3.636%	3,476	-74.340%
2019-09-10	13.7500	14.0100	13.7500	13.7500	-0.722%	2,666	-75.273%
2019-09-09	13.8000	13.8500	13.4000	13.8500	-0.216%	2,254	-75.451%
2019-09-05	14.0000	14.0000	13.8800	13.8800	-0.857%	2,272	-75.504%
2019-09-04	13.7000	14.0000	13.7000	14.0000	+3.704%	2,466	-75.714%
2019-09-03	14.0000	14.0000	13.3000	13.5000	-6.574%	10,802	-74.815%
2019-08-30	14.9500	14.9500	14.4500	14.4500	+2.482%	3,073	-76.471%
2019-08-29	13.6100	14.1000	13.6100	14.1000	+2.174%	585	-75.887%
2019-08-28	14.1900	14.1900	13.8000	13.8000	-1.075%	2,203	-75.362%
2019-08-27	13.6000	13.9500	13.6000	13.9500	+4.887%	11,577	-75.627%
2019-08-26	13.2500	13.3100	13.0000	13.3000	-1.845%	7,560	-74.436%
2019-08-23	14.0000	14.0000	13.3000	13.5500	-0.368%	4,881	-74.908%
2019-08-21	13.4500	14.0500	13.4000	13.6000	+6.667%	11,237	-75.000%
2019-08-20	13.1000	13.1000	12.5600	12.7500	-5.556%	1,550	-73.333%
2019-08-19	13.5000	13.5000	13.4600	13.5000	0.000%	860	-74.815%
2019-08-16	13.3000	13.5000	13.3000	13.5000	-1.818%	845	-74.815%
2019-08-14	13.7500	13.7500	13.7500	13.7500	-4.514%	5,043	-75.273%
2019-08-13	13.8400	14.4000	13.8400	14.4000	+1.408%	680	-76.389%
2019-08-12	14.0100	14.2000	14.0100	14.2000	-7.129%	776	-76.056%
2019-08-09	14.5000	15.2900	14.5000	15.2900	+1.933%	510	-77.763%
2019-08-08	14.8000	15.0000	14.8000	15.0000	+1.351%	603	-77.333%
2019-08-07	14.8000	14.8000	14.8000	14.8000	-4.516%	430	-77.027%
2019-08-06	15.5000	15.5000	15.5000	15.5000	+1.307%	2,100	-78.065%
2019-08-05	15.3000	15.3000	15.3000	15.3000	-4.969%	539	-77.778%
2019-07-31	16.1000	16.1000	16.1000	16.1000	+0.312%	250	-78.882%
2019-07-30	16.0000	16.0500	16.0000	16.0500	+2.229%	804	-78.816%
2019-07-29	15.7000	15.7000	15.7000	15.7000	-1.258%	359	-78.344%
2019-07-24	15.7500	15.9000	15.7500	15.9000	+7.651%	1,060	-78.616%
2019-07-23	14.9000	14.9000	14.7700	14.7700	-2.829%	3,016	-76.980%
2019-07-22	15.2000	15.2000	15.2000	15.2000	+1.333%	1,100	-77.632%
2019-07-19	15.0100	15.0100	15.0000	15.0000	+1.146%	1,379	-77.333%
2019-07-18	14.8500	14.8500	14.7700	14.8300	-5.541%	3,466	-77.073%
2019-07-17	15.7100	15.7100	15.6600	15.7000	-6.825%	5,001	-78.344%
2019-07-16	16.9000	16.9000	16.8500	16.8500	-3.438%	960	-79.822%

.dark-mode .q2RP4n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2RP4n{ color: #333333; background-color: white; border: 2px solid #333333; }DGRLYDelek Group Ltd Sponsored ADR (Israel)stock OTC

DGRLY
Delek Group Ltd Sponsored ADR (Israel)
stock OTC