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

Iluka Resources Ltd ADR (OP: ILKAY )

22.42 -1.58 (-6.58%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 12, 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 (%)
Jun 18, 2014 39.12 39.12 39.12 0 +1.16(+3.06%)
Jun 17, 2014 37.96 37.96 37.96 37.96 200 -1.83(-4.60%)
Jun 11, 2014 39.79 39.79 39.79 0 -0.21(-0.53%)
Jun 09, 2014 40.00 40.00 40.00 40.00 0 +0.17(+0.43%)
Jun 05, 2014 39.83 39.83 39.83 39.83 0 -1.32(-3.21%)
May 15, 2014 41.15 41.15 41.15 41.15 0 +0.48(+1.18%)
May 12, 2014 40.67 40.67 40.67 0 -0.16(-0.39%)
Apr 28, 2014 40.83 40.83 40.83 0 -1.68(-3.95%)
Apr 17, 2014 42.51 42.51 42.51 0 -3.27(-7.14%)
Apr 15, 2014 45.78 45.78 45.78 0 +0.98(+2.19%)
Apr 10, 2014 44.80 44.80 44.80 44.80 0 +0.97(+2.21%)
Mar 24, 2014 43.83 43.83 43.83 0 -0.11(-0.25%)
Mar 19, 2014 43.94 43.94 43.94 43.94 0 +0.57(+1.31%)
Mar 13, 2014 43.37 43.37 43.37 43.37 0 +1.24(+2.94%)
Mar 11, 2014 42.13 42.13 42.13 0 -2.50(-5.60%)
Mar 06, 2014 44.63 44.63 44.63 0 +3.03(+7.28%)
Mar 03, 2014 41.60 41.60 41.60 0 -0.31(-0.74%)
Feb 27, 2014 41.91 41.91 41.91 41.91 0 -0.59(-1.39%)
Feb 21, 2014 42.50 42.50 42.50 42.50 0 +0.66(+1.58%)
Feb 14, 2014 41.84 41.84 41.84 41.84 0 +0.41(+0.99%)
Feb 13, 2014 41.34 41.43 41.34 41.43 200 +4.04(+10.81%)
Feb 05, 2014 37.39 37.39 37.39 37.39 0 -0.70(-1.84%)
Feb 03, 2014 38.09 38.09 38.09 0 -0.11(-0.29%)
Jan 29, 2014 38.20 38.20 38.20 38.20 0 +1.70(+4.66%)
Jan 27, 2014 36.50 36.50 36.50 36.50 0 -0.66(-1.78%)
Jan 24, 2014 37.36 37.36 37.16 37.16 0 -0.99(-2.60%)
Jan 23, 2014 38.15 38.15 38.15 38.15 100 -0.63(-1.62%)
Jan 22, 2014 38.75 38.79 38.75 38.78 400 +1.59(+4.28%)
Jan 13, 2014 37.19 37.19 37.19 37.19 0 -0.37(-0.99%)
Jan 10, 2014 37.56 37.56 37.56 37.56 150 -1.27(-3.27%)
Jan 02, 2014 38.83 38.83 38.83 0 +0.64(+1.68%)
Dec 27, 2013 38.19 38.19 38.19 0 +0.00(+0.00%)
Dec 23, 2013 38.19 38.19 38.19 0 +0.74(+1.98%)
Dec 19, 2013 37.45 37.45 37.45 37.45 0 +0.81(+2.21%)
Dec 18, 2013 36.35 36.64 36.04 36.64 1,600 -0.76(-2.03%)
Dec 16, 2013 37.40 37.40 37.40 0 +0.46(+1.25%)
Dec 13, 2013 36.94 36.94 36.94 36.94 0 +0.75(+2.07%)
Dec 12, 2013 36.20 36.20 36.03 36.19 410 -2.68(-6.89%)
Dec 10, 2013 38.87 38.87 38.87 38.87 0 -0.53(-1.35%)
Dec 05, 2013 39.40 39.40 39.40 0 -0.33(-0.83%)
Dec 04, 2013 39.73 39.73 39.73 39.73 200 +0.03(+0.08%)
Dec 03, 2013 40.17 40.17 39.70 39.70 600 -1.00(-2.46%)
Dec 02, 2013 40.70 40.70 40.70 40.70 100 +0.49(+1.22%)
Nov 29, 2013 40.21 40.21 40.21 40.21 290 -1.96(-4.65%)
Nov 20, 2013 42.17 42.17 42.17 0 -2.21(-4.98%)
Nov 19, 2013 44.38 44.38 44.38 44.38 100 -0.71(-1.57%)
Nov 13, 2013 45.09 45.09 45.09 0 -0.37(-0.81%)
Nov 12, 2013 45.56 45.56 45.46 45.46 400 -0.75(-1.62%)
Nov 11, 2013 46.21 46.21 46.21 46.21 100 -1.27(-2.67%)
Nov 08, 2013 47.48 47.48 47.48 47.48 400 +0.57(+1.22%)
Nov 07, 2013 47.04 47.04 46.91 46.91 200 -0.77(-1.61%)
Nov 01, 2013 47.68 47.68 47.68 0 -1.33(-2.71%)
Oct 31, 2013 49.01 49.01 49.01 49.01 100 +1.25(+2.62%)
Oct 30, 2013 48.02 48.02 47.76 47.76 200 -0.59(-1.22%)
Oct 25, 2013 48.35 48.35 48.35 0 +0.49(+1.02%)
Oct 18, 2013 47.86 47.86 47.86 0 -1.67(-3.37%)
Oct 15, 2013 49.53 49.53 49.53 0 -4.06(-7.58%)
Oct 10, 2013 53.59 53.59 53.59 0 +1.45(+2.78%)
Oct 09, 2013 52.94 52.94 52.14 52.14 500 -0.81(-1.53%)
Oct 08, 2013 53.81 53.81 52.95 52.95 800 -1.80(-3.29%)
Oct 04, 2013 54.75 54.75 54.75 0 +2.05(+3.89%)
Oct 03, 2013 52.38 52.70 52.38 52.70 800 -1.00(-1.86%)
Sep 30, 2013 53.70 53.70 53.70 0 -0.35(-0.65%)
Sep 27, 2013 54.32 54.32 54.05 54.05 200 -1.00(-1.82%)
Sep 23, 2013 55.05 55.05 55.05 0 +1.66(+3.11%)
Sep 12, 2013 53.39 53.39 53.39 0 +3.19(+6.35%)
Sep 05, 2013 50.20 50.20 50.20 0 +0.56(+1.13%)
Sep 04, 2013 49.64 49.64 49.64 49.64 100 -0.53(-1.06%)
Sep 03, 2013 50.17 50.17 50.17 50.17 100 +2.17(+4.52%)
Aug 30, 2013 48.00 48.00 48.00 48.00 1,545 -2.62(-5.18%)
Aug 27, 2013 50.62 50.62 50.62 0 +1.28(+2.59%)
Aug 22, 2013 49.34 49.34 49.34 0 +1.76(+3.70%)
Aug 21, 2013 48.08 48.08 47.58 47.58 300 -4.52(-8.68%)
Aug 16, 2013 52.10 52.10 52.10 0 +0.03(+0.06%)
Aug 15, 2013 52.23 52.23 52.07 52.07 200 -0.98(-1.85%)
Aug 14, 2013 52.86 53.05 52.86 53.05 300 -0.45(-0.84%)
Aug 13, 2013 53.50 53.50 53.50 53.50 100 +0.50(+0.94%)
Aug 09, 2013 53.00 53.00 53.00 0 +0.56(+1.07%)
Aug 08, 2013 52.34 52.44 52.34 52.44 400 +0.29(+0.56%)
Aug 02, 2013 52.15 52.15 52.15 0 +1.32(+2.60%)
Jul 29, 2013 50.83 50.83 50.83 0 -0.88(-1.70%)
Jul 25, 2013 51.71 51.71 51.71 0 +0.83(+1.63%)
Jul 17, 2013 50.88 50.88 50.88 50.88 0 +1.93(+3.94%)
Jul 11, 2013 48.95 48.95 48.95 0 +1.34(+2.81%)
Jul 10, 2013 47.61 47.61 47.61 47.61 100 -0.05(-0.10%)
Jul 09, 2013 47.66 47.66 47.66 47.66 200 +0.23(+0.48%)
Jul 08, 2013 47.43 47.43 47.43 47.43 200 +0.48(+1.02%)
Jul 05, 2013 47.41 47.41 46.95 46.95 600 -0.33(-0.70%)
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.