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

Elbit Imaging Ltd (NQ: EMITF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2007 55.30 56.50 54.70 56.50 5,606 +1.00(+1.80%)
Oct 30, 2007 56.55 56.55 54.99 55.50 6,082 -1.31(-2.31%)
Oct 29, 2007 56.91 57.33 56.22 56.81 6,360 +1.41(+2.55%)
Oct 26, 2007 54.75 55.48 53.95 55.40 17,177 +0.66(+1.21%)
Oct 25, 2007 55.00 55.00 54.45 54.74 62,639 +1.47(+2.76%)
Oct 24, 2007 54.24 54.25 52.75 53.27 4,128 -1.73(-3.15%)
Oct 23, 2007 54.01 55.48 54.01 55.00 17,667 +1.61(+3.02%)
Oct 22, 2007 52.11 53.39 52.11 53.39 7,800 +2.19(+4.28%)
Oct 19, 2007 51.70 51.98 51.20 51.20 2,000 -1.19(-2.27%)
Oct 18, 2007 52.57 52.57 51.76 52.39 2,166 -0.71(-1.34%)
Oct 17, 2007 53.72 53.75 52.44 53.10 5,135 +1.71(+3.33%)
Oct 16, 2007 50.85 51.59 50.85 51.39 920 +1.39(+2.78%)
Oct 15, 2007 51.41 51.41 50.00 50.00 5,958 -2.82(-5.34%)
Oct 12, 2007 52.64 52.82 52.64 52.82 900 +0.61(+1.17%)
Oct 11, 2007 53.00 53.00 52.21 52.21 3,028 +0.50(+0.97%)
Oct 10, 2007 52.26 52.29 51.24 51.71 5,323 -1.91(-3.55%)
Oct 09, 2007 53.00 53.62 52.59 53.62 14,512 +1.44(+2.75%)
Oct 08, 2007 52.10 53.00 52.10 52.18 15,198 +1.83(+3.63%)
Oct 05, 2007 50.00 50.55 49.93 50.35 10,786 +0.61(+1.23%)
Oct 04, 2007 49.74 49.74 49.74 49.74 245 -0.20(-0.40%)
Oct 03, 2007 50.35 50.35 49.94 49.94 2,395 +0.74(+1.50%)
Oct 02, 2007 49.45 49.78 49.20 49.20 5,646 +0.40(+0.82%)
Oct 01, 2007 50.00 50.00 48.43 48.80 2,800 +0.36(+0.74%)
Sep 28, 2007 48.12 48.94 47.89 48.44 6,109 -0.11(-0.23%)
Sep 27, 2007 47.83 48.55 47.83 48.55 1,510 +0.72(+1.51%)
Sep 26, 2007 47.83 48.43 47.83 47.83 5,500 +0.11(+0.23%)
Sep 25, 2007 46.70 47.74 46.70 47.72 2,010 -0.07(-0.15%)
Sep 24, 2007 48.30 48.30 47.05 47.79 6,274 +1.24(+2.66%)
Sep 21, 2007 46.36 46.66 46.11 46.55 2,398 -0.42(-0.89%)
Sep 20, 2007 47.31 47.47 46.94 46.97 850 -0.93(-1.94%)
Sep 19, 2007 49.00 49.00 47.60 47.90 6,299 +0.07(+0.15%)
Sep 18, 2007 46.72 47.87 46.52 47.83 17,539 +1.87(+4.07%)
Sep 17, 2007 46.43 46.50 45.70 45.96 6,761 +0.88(+1.95%)
Sep 14, 2007 44.53 45.08 44.49 45.08 2,200 +0.40(+0.90%)
Sep 13, 2007 44.25 44.68 44.25 44.68 1,300 +0.57(+1.29%)
Sep 12, 2007 44.67 44.75 44.02 44.11 3,190 -0.39(-0.88%)
Sep 11, 2007 44.44 44.94 44.10 44.50 5,013 +0.72(+1.64%)
Sep 10, 2007 44.03 44.03 43.50 43.78 5,400 -1.01(-2.25%)
Sep 07, 2007 45.10 45.33 44.71 44.79 6,466 -0.63(-1.39%)
Sep 06, 2007 46.50 46.50 45.10 45.42 8,142 -2.04(-4.30%)
Sep 05, 2007 48.03 48.03 47.31 47.46 2,234 -1.23(-2.53%)
Sep 04, 2007 47.44 48.69 47.44 48.69 7,592 +1.62(+3.44%)
Aug 31, 2007 46.50 47.07 46.50 47.07 3,691 +0.98(+2.13%)
Aug 30, 2007 45.66 46.17 45.66 46.09 2,854 -0.56(-1.20%)
Aug 29, 2007 46.60 47.00 45.73 46.65 32,139 +2.36(+5.33%)
Aug 28, 2007 46.00 46.30 44.29 44.29 5,572 -1.54(-3.36%)
Aug 27, 2007 46.02 46.89 45.36 45.83 17,979 +0.61(+1.35%)
Aug 24, 2007 44.90 45.24 44.64 45.22 2,589 +0.17(+0.38%)
Aug 23, 2007 44.50 45.66 44.26 45.05 6,960 +0.93(+2.11%)
Aug 22, 2007 43.00 44.12 42.65 44.12 11,758 +2.90(+7.04%)
Aug 21, 2007 41.75 42.19 41.01 41.22 4,619 -1.53(-3.58%)
Aug 20, 2007 42.52 42.88 42.21 42.75 21,388 +1.75(+4.27%)
Aug 17, 2007 40.50 41.19 40.24 41.00 30,372 +1.46(+3.69%)
Aug 16, 2007 40.05 40.23 39.31 39.54 22,376 -1.74(-4.22%)
Aug 15, 2007 42.59 42.69 41.28 41.28 7,158 -1.66(-3.87%)
Aug 14, 2007 44.15 44.50 42.90 42.94 4,872 -1.56(-3.51%)
Aug 13, 2007 44.71 45.00 44.11 44.50 12,316 +2.82(+6.77%)
Aug 10, 2007 41.40 41.68 40.75 41.68 10,674 -0.31(-0.74%)
Aug 09, 2007 42.21 42.82 41.85 41.99 5,925 -2.57(-5.77%)
Aug 08, 2007 44.62 45.10 43.76 44.56 7,004 +1.59(+3.70%)
Aug 07, 2007 41.51 42.98 41.15 42.97 9,338 +3.55(+9.01%)
Aug 06, 2007 39.65 39.76 38.67 39.42 21,396 -0.98(-2.43%)
Aug 03, 2007 40.37 41.12 40.31 40.40 6,200 -1.06(-2.56%)
Aug 02, 2007 41.40 42.05 40.91 41.46 12,750 -0.94(-2.22%)
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.