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

Silex Systems Ltd (OP: SILXY )

18.91 -0.05 (-0.24%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 7, 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, 2010 21.70 22.50 22.25 22.25 730 +0.55(+2.53%)
May 27, 2010 21.70 21.70 21.70 21.70 500 -0.12(-0.55%)
May 24, 2010 21.82 21.82 21.82 0 -0.08(-0.37%)
May 21, 2010 20.95 21.90 20.95 21.90 1,000 +0.95(+4.53%)
May 20, 2010 21.61 21.61 20.95 20.95 2,625 -1.29(-5.80%)
May 19, 2010 22.24 22.24 22.24 22.24 200 -2.44(-9.89%)
May 17, 2010 24.68 24.68 24.68 0 -1.63(-6.20%)
May 14, 2010 26.31 26.31 26.31 26.31 200 +0.18(+0.69%)
May 13, 2010 26.13 26.13 26.13 26.13 200 -0.52(-1.95%)
May 11, 2010 26.65 26.65 26.65 26.65 0 -0.80(-2.91%)
May 10, 2010 27.45 27.45 27.45 27.45 550 +3.45(+14.37%)
May 07, 2010 24.47 24.47 24.00 24.00 600 -1.00(-4.00%)
May 06, 2010 25.00 25.00 25.00 25.00 200 -0.55(-2.15%)
May 05, 2010 25.50 25.55 25.50 25.55 651 -2.15(-7.76%)
May 03, 2010 27.70 27.70 27.70 27.70 0 -0.30(-1.07%)
Apr 29, 2010 28.00 28.00 28.00 28.00 0 +0.40(+1.45%)
Apr 28, 2010 27.60 27.60 27.60 27.60 225 -0.80(-2.82%)
Apr 27, 2010 28.40 28.40 28.40 28.40 200 -0.80(-2.74%)
Apr 26, 2010 29.55 29.56 29.20 29.20 500 -0.05(-0.17%)
Apr 23, 2010 29.18 29.25 29.18 29.25 400 +0.27(+0.93%)
Apr 22, 2010 28.98 28.98 28.98 28.98 100 -0.33(-1.13%)
Apr 21, 2010 29.31 29.31 29.31 29.31 450 -0.10(-0.34%)
Apr 20, 2010 29.41 29.41 29.41 29.41 300 -0.39(-1.31%)
Apr 16, 2010 29.80 29.80 29.80 29.80 0 -0.40(-1.32%)
Apr 15, 2010 30.16 30.20 30.16 30.20 200 -0.27(-0.89%)
Apr 14, 2010 29.87 30.47 29.87 30.47 2,420 +1.12(+3.82%)
Apr 13, 2010 29.35 29.35 29.35 29.35 600 -1.38(-4.49%)
Apr 12, 2010 30.80 30.90 30.73 30.73 6,379 +5.23(+20.51%)
Apr 09, 2010 25.45 25.50 25.45 25.50 650 -0.40(-1.54%)
Apr 08, 2010 25.80 25.90 25.80 25.90 330 -0.05(-0.19%)
Apr 07, 2010 25.95 25.95 25.95 25.95 200 -0.10(-0.38%)
Apr 06, 2010 26.05 26.05 26.05 26.05 200 +0.05(+0.19%)
Apr 05, 2010 26.00 26.00 26.00 26.00 300 -0.03(-0.12%)
Apr 01, 2010 26.03 26.03 26.03 0 +0.47(+1.84%)
Mar 31, 2010 25.56 25.56 25.56 25.56 200 +1.54(+6.41%)
Mar 29, 2010 24.02 24.02 24.02 24.02 0 -1.18(-4.68%)
Mar 25, 2010 25.20 25.20 25.20 25.20 0 -1.35(-5.08%)
Mar 24, 2010 26.55 26.55 26.55 26.55 400 +0.69(+2.67%)
Mar 23, 2010 25.60 25.86 25.60 25.86 250 +0.36(+1.41%)
Mar 19, 2010 25.50 25.50 25.50 25.50 0 -0.95(-3.59%)
Mar 16, 2010 26.45 26.45 26.45 26.45 0 -0.85(-3.11%)
Mar 10, 2010 27.30 27.30 27.30 27.30 0 +0.18(+0.66%)
Mar 09, 2010 27.12 27.12 27.12 27.12 466 +0.12(+0.44%)
Mar 08, 2010 26.70 27.00 26.70 27.00 930 +0.80(+3.05%)
Mar 05, 2010 26.00 26.20 26.00 26.20 950 +0.40(+1.55%)
Mar 04, 2010 25.80 25.80 25.80 25.80 266 +0.70(+2.79%)
Mar 03, 2010 25.10 25.10 25.10 25.10 600 -0.20(-0.79%)
Mar 02, 2010 25.35 25.35 25.30 25.30 400 -0.70(-2.69%)
Feb 25, 2010 26.00 26.00 26.00 0 -0.50(-1.89%)
Feb 24, 2010 26.50 26.50 26.50 26.50 100 +1.00(+3.92%)
Feb 23, 2010 25.50 25.50 25.50 25.50 541 -0.25(-0.97%)
Feb 22, 2010 25.75 25.75 25.75 25.75 600 +0.00(+0.00%)
Feb 19, 2010 26.00 26.00 25.75 25.75 200 -0.20(-0.77%)
Feb 18, 2010 25.95 25.95 25.95 25.95 248 +0.55(+2.17%)
Feb 16, 2010 25.40 25.40 25.40 0 +0.95(+3.89%)
Feb 09, 2010 24.45 24.45 24.45 0 +1.60(+7.00%)
Feb 08, 2010 23.00 23.60 22.85 22.85 1,115 -0.15(-0.65%)
Feb 05, 2010 23.10 23.10 23.00 23.00 650 -0.10(-0.43%)
Feb 04, 2010 23.10 23.10 23.10 23.10 100 -2.35(-9.23%)
Feb 03, 2010 25.45 25.45 25.45 25.45 155 +1.35(+5.60%)
Feb 02, 2010 25.10 25.10 23.50 24.10 1,600 -1.60(-6.23%)
Jan 29, 2010 25.70 25.70 25.70 0 +2.05(+8.67%)
Jan 27, 2010 23.65 23.65 23.65 23.65 0 -1.15(-4.64%)
Jan 25, 2010 24.80 24.80 24.80 0 +0.30(+1.22%)
Jan 22, 2010 24.50 24.50 24.50 24.50 100 -0.30(-1.21%)
Jan 21, 2010 25.55 26.00 24.80 24.80 950 -2.10(-7.81%)
Jan 15, 2010 26.90 26.90 26.90 0 +0.15(+0.56%)
Jan 14, 2010 26.75 26.75 26.75 26.75 250 -1.25(-4.46%)
Jan 13, 2010 28.00 28.00 28.00 28.00 200 +0.25(+0.90%)
Jan 11, 2010 27.75 27.75 27.75 0 -0.05(-0.18%)
Jan 08, 2010 27.70 27.80 27.00 27.80 386 +0.25(+0.91%)
Jan 07, 2010 27.55 27.55 27.55 27.55 1,000 +0.30(+1.10%)
Jan 05, 2010 27.25 27.25 27.25 27.25 0 -0.55(-1.98%)
Jan 04, 2010 27.80 27.80 27.80 27.80 200 +0.80(+2.96%)
Dec 31, 2009 27.00 27.00 27.00 0 +0.90(+3.45%)
Dec 30, 2009 26.90 26.90 26.10 26.10 500 -2.80(-9.69%)
Dec 29, 2009 28.90 28.90 28.90 28.90 330 -1.10(-3.67%)
Dec 28, 2009 29.25 30.00 29.25 30.00 500 +0.55(+1.87%)
Dec 24, 2009 28.25 29.45 28.25 29.45 200 +1.10(+3.88%)
Dec 23, 2009 28.35 28.35 28.35 28.35 200 +0.00(+0.00%)
Dec 22, 2009 28.25 28.35 28.25 28.35 400 -1.20(-4.06%)
Dec 18, 2009 29.55 29.55 29.55 29.55 0 -0.45(-1.50%)
Dec 16, 2009 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 15, 2009 30.10 30.10 29.50 30.00 800 -1.00(-3.23%)
Dec 09, 2009 31.00 31.00 31.00 31.00 0 +1.25(+4.20%)
Dec 08, 2009 29.75 29.75 29.75 29.75 200 +0.25(+0.85%)
Dec 07, 2009 29.50 29.50 29.50 29.50 441 -0.55(-1.83%)
Dec 04, 2009 30.05 30.05 30.05 30.05 100 +0.05(+0.17%)
Dec 03, 2009 30.00 31.10 30.00 30.00 500 +0.05(+0.17%)
Dec 01, 2009 29.95 29.95 29.95 0 -0.05(-0.17%)
Nov 30, 2009 29.00 30.00 29.00 30.00 300 -0.15(-0.50%)
Nov 25, 2009 30.15 30.15 30.15 0 +0.00(+0.00%)
Nov 24, 2009 30.15 30.15 30.15 30.15 200 -0.55(-1.79%)
Nov 23, 2009 30.70 30.70 30.70 30.70 200 -0.55(-1.76%)
Nov 18, 2009 31.25 31.25 31.25 31.25 0 -0.25(-0.79%)
Nov 16, 2009 31.50 31.50 31.50 0 +0.75(+2.44%)
Nov 13, 2009 30.00 31.90 30.00 30.75 1,188 +0.70(+2.33%)
Nov 12, 2009 30.05 30.05 30.05 30.05 500 -0.45(-1.48%)
Nov 11, 2009 30.60 30.60 30.00 30.50 1,900 +0.90(+3.04%)
Nov 10, 2009 29.60 29.60 29.60 29.60 200 +0.10(+0.34%)
Nov 09, 2009 29.50 29.50 29.50 29.50 608 +0.00(+0.00%)
Nov 06, 2009 28.75 29.50 28.75 29.50 700 +1.45(+5.17%)
Nov 04, 2009 28.05 28.05 28.05 28.05 0 +0.05(+0.18%)
Nov 03, 2009 28.00 28.00 28.00 28.00 100 +0.30(+1.08%)
Nov 02, 2009 27.85 27.85 27.70 27.70 800 -1.05(-3.65%)
Oct 30, 2009 28.80 28.80 28.75 28.75 210 -0.55(-1.88%)
Oct 29, 2009 28.10 29.30 28.10 29.30 1,196 +1.55(+5.59%)
Oct 28, 2009 28.30 28.30 27.75 27.75 1,717 -2.55(-8.42%)
Oct 23, 2009 30.30 30.30 30.30 30.30 0 -2.19(-6.74%)
Oct 19, 2009 32.49 32.49 32.49 0 +0.99(+3.14%)
Oct 16, 2009 31.50 31.50 31.50 31.50 150 -0.25(-0.79%)
Oct 15, 2009 32.25 32.25 31.75 31.75 1,100 -0.25(-0.78%)
Oct 14, 2009 32.00 32.00 32.00 32.00 1,800 +0.00(+0.00%)
Oct 12, 2009 32.00 32.00 32.00 0 -0.15(-0.47%)
Oct 08, 2009 32.15 32.15 32.15 32.15 0 +1.40(+4.55%)
Oct 07, 2009 30.85 30.85 30.75 30.75 200 +0.00(+0.00%)
Oct 06, 2009 30.60 30.75 30.60 30.75 350 +2.25(+7.89%)
Oct 02, 2009 28.50 28.50 28.50 28.50 0 -1.95(-6.40%)
Oct 01, 2009 30.45 30.45 30.45 30.45 400 -0.30(-0.98%)
Sep 29, 2009 30.75 30.75 30.75 30.75 0 +0.05(+0.16%)
Sep 28, 2009 30.70 30.70 30.70 30.70 200 -1.45(-4.51%)
Sep 23, 2009 32.15 32.15 32.15 0 -0.35(-1.08%)
Sep 22, 2009 32.75 32.75 32.50 32.50 800 +1.70(+5.52%)
Sep 21, 2009 30.80 30.80 30.80 30.80 200 -1.00(-3.14%)
Sep 18, 2009 31.90 31.90 31.80 31.80 450 -0.05(-0.16%)
Sep 17, 2009 31.85 31.85 31.85 31.85 100 -0.65(-2.00%)
Sep 16, 2009 32.50 32.95 32.50 32.50 5,560 +1.65(+5.35%)
Sep 15, 2009 30.85 30.85 30.85 30.85 1,000 -2.15(-6.52%)
Sep 14, 2009 33.00 33.00 33.00 33.00 100 -1.00(-2.94%)
Sep 11, 2009 34.00 34.00 34.00 34.00 100 +0.45(+1.34%)
Sep 10, 2009 33.40 33.55 33.00 33.55 5,100 +0.80(+2.44%)
Sep 09, 2009 32.25 32.75 32.25 32.75 600 -0.70(-2.09%)
Sep 08, 2009 32.50 33.45 32.25 33.45 8,327 +4.35(+14.95%)
Sep 03, 2009 29.10 29.10 29.10 0 +0.70(+2.46%)
Sep 02, 2009 28.40 28.40 28.40 28.40 275 -1.60(-5.33%)
Sep 01, 2009 30.00 30.00 30.00 30.00 254 -0.50(-1.64%)
Aug 28, 2009 30.50 30.50 30.50 0 +0.15(+0.49%)
Aug 27, 2009 30.35 30.35 30.35 30.35 100 -1.05(-3.34%)
Aug 24, 2009 31.40 31.40 31.40 0 +0.90(+2.95%)
Aug 21, 2009 30.50 30.50 30.50 30.50 500 -0.25(-0.81%)
Aug 20, 2009 30.75 30.75 30.75 30.75 454 +1.30(+4.41%)
Aug 18, 2009 29.25 29.45 29.25 29.45 318 -3.25(-9.94%)
Aug 14, 2009 33.00 33.00 32.70 32.70 300 +0.00(+0.00%)
Aug 13, 2009 32.65 32.70 32.60 32.70 1,800 +2.40(+7.92%)
Aug 12, 2009 30.30 30.30 30.30 30.30 200 +0.10(+0.33%)
Aug 10, 2009 30.20 30.20 30.20 0 +2.95(+10.83%)
Aug 07, 2009 27.40 27.40 27.25 27.25 500 +1.00(+3.81%)
Aug 06, 2009 26.25 26.25 26.25 26.25 100 -1.50(-5.41%)
Aug 05, 2009 27.75 27.75 27.75 27.75 700 -1.05(-3.65%)
Aug 04, 2009 28.75 30.00 28.75 28.80 3,117 +0.60(+2.13%)
Aug 03, 2009 28.20 28.20 28.20 28.20 3,400 +0.05(+0.18%)
Jul 31, 2009 27.65 28.15 26.00 28.15 2,304 +1.65(+6.23%)
Jul 24, 2009 26.50 26.50 26.50 0 -0.50(-1.85%)
Jul 23, 2009 26.95 27.15 26.95 27.00 300 +2.25(+9.09%)
Jul 22, 2009 24.75 24.75 24.75 24.75 196 +0.15(+0.61%)
Jul 21, 2009 24.60 24.60 24.60 24.60 200 -0.40(-1.60%)
Jul 20, 2009 24.65 25.00 24.65 25.00 775 +0.25(+1.01%)
Jul 17, 2009 24.55 24.75 24.55 24.75 800 +1.00(+4.21%)
Jul 16, 2009 23.75 23.75 23.75 23.75 335 -0.55(-2.26%)
Jul 15, 2009 24.00 24.30 23.75 24.30 750 +0.85(+3.62%)
Jul 14, 2009 23.45 23.50 23.45 23.45 300 +0.45(+1.96%)
Jul 13, 2009 23.00 23.00 23.00 23.00 1,000 +0.05(+0.22%)
Jul 10, 2009 22.85 22.95 22.85 22.95 500 +0.85(+3.85%)
Jul 08, 2009 22.10 22.10 22.10 22.10 0 -1.65(-6.95%)
Jul 07, 2009 23.75 23.75 23.75 23.75 1,000 +0.00(+0.00%)
Jul 06, 2009 23.75 23.75 23.75 23.75 106 -0.50(-2.06%)
Jul 01, 2009 24.25 24.25 24.25 24.25 2,500 +0.75(+3.19%)
Jun 29, 2009 23.50 23.50 23.50 0 +0.30(+1.29%)
Jun 26, 2009 23.20 23.20 23.20 23.20 750 -0.05(-0.22%)
Jun 25, 2009 23.25 23.25 23.25 23.25 100 +0.25(+1.09%)
Jun 22, 2009 23.00 23.00 23.00 23.00 0 -0.65(-2.75%)
Jun 19, 2009 23.65 23.65 23.65 23.65 500 +0.15(+0.64%)
Jun 18, 2009 23.50 23.50 23.50 23.50 210 +0.25(+1.08%)
Jun 17, 2009 23.50 23.50 23.25 23.25 880 +0.25(+1.09%)
Jun 16, 2009 23.00 23.00 23.00 23.00 375 -1.85(-7.44%)
Jun 12, 2009 24.85 24.85 24.85 24.85 138 -1.00(-3.87%)
Jun 11, 2009 25.85 25.85 25.85 25.85 194 +1.20(+4.87%)
Jun 10, 2009 24.75 24.75 24.50 24.65 1,100 +0.95(+4.01%)
Jun 05, 2009 23.70 23.70 23.70 0 -0.05(-0.21%)
Jun 04, 2009 23.75 23.75 23.75 23.75 100 +0.00(+0.00%)
Jun 03, 2009 24.75 24.75 23.75 23.75 900 -1.15(-4.62%)
Jun 02, 2009 24.60 24.90 24.60 24.90 800 +0.40(+1.63%)
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.