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, 2008 13.50 14.46 13.50 14.46 1,720 +0.46(+3.29%)
Oct 30, 2008 14.02 14.21 13.75 14.00 6,896 +0.47(+3.44%)
Oct 29, 2008 13.28 13.65 13.00 13.53 3,686 +0.43(+3.31%)
Oct 28, 2008 12.90 13.56 12.00 13.10 17,593 +0.37(+2.91%)
Oct 27, 2008 13.29 13.29 12.68 12.73 12,281 -1.56(-10.92%)
Oct 24, 2008 14.13 14.29 14.13 14.29 600 -0.71(-4.73%)
Oct 23, 2008 14.25 15.00 14.05 15.00 6,674 +1.05(+7.53%)
Oct 22, 2008 14.88 14.88 13.86 13.95 6,550 -1.85(-11.71%)
Oct 21, 2008 16.30 16.30 15.80 15.80 2,195 +0.00(+0.00%)
Oct 20, 2008 15.31 16.30 15.31 15.80 5,899 +1.54(+10.80%)
Oct 17, 2008 13.63 15.30 13.63 14.26 6,112 +0.62(+4.55%)
Oct 16, 2008 13.52 13.86 13.09 13.64 5,559 -0.21(-1.52%)
Oct 15, 2008 14.52 14.60 13.81 13.85 4,243 -0.85(-5.78%)
Oct 14, 2008 16.24 16.24 14.70 14.70 10,348 -0.30(-2.00%)
Oct 13, 2008 14.48 15.28 14.13 15.00 14,696 +1.76(+13.29%)
Oct 10, 2008 13.89 13.89 12.53 13.24 7,996 -1.27(-8.75%)
Oct 09, 2008 15.69 15.69 14.51 14.51 6,070 -1.09(-6.99%)
Oct 08, 2008 15.70 15.70 15.60 15.60 2,505 +0.45(+2.97%)
Oct 07, 2008 13.51 15.60 13.50 15.15 15,430 +2.15(+16.54%)
Oct 06, 2008 13.35 14.00 11.01 13.00 20,649 -2.84(-17.95%)
Oct 03, 2008 15.55 16.00 15.53 15.84 7,820 +0.69(+4.58%)
Oct 02, 2008 17.40 17.50 15.15 15.15 14,263 -3.85(-20.26%)
Oct 01, 2008 19.00 19.00 19.00 19.00 928 +0.01(+0.05%)
Sep 30, 2008 18.77 18.99 18.77 18.99 980 +0.29(+1.55%)
Sep 29, 2008 19.03 19.03 18.60 18.70 5,557 -2.62(-12.29%)
Sep 26, 2008 21.00 22.16 21.00 21.32 4,639 -0.27(-1.25%)
Sep 25, 2008 20.50 22.00 20.50 21.59 2,767 +1.14(+5.60%)
Sep 24, 2008 20.00 20.50 19.72 20.45 1,853 +0.45(+2.23%)
Sep 23, 2008 19.82 20.50 19.72 20.00 11,083 +0.50(+2.56%)
Sep 22, 2008 21.24 21.89 19.50 19.50 9,273 +1.30(+7.14%)
Sep 19, 2008 19.50 19.50 17.25 18.20 29,829 +1.82(+11.11%)
Sep 18, 2008 16.66 17.14 15.50 16.38 17,307 -0.79(-4.59%)
Sep 17, 2008 18.81 18.81 16.80 17.17 13,948 -2.73(-13.73%)
Sep 16, 2008 19.60 19.99 18.16 19.90 16,622 -2.09(-9.50%)
Sep 15, 2008 22.99 23.00 21.99 21.99 3,291 -3.01(-12.04%)
Sep 12, 2008 24.44 25.00 24.31 25.00 1,490 +0.35(+1.42%)
Sep 11, 2008 24.39 24.65 23.94 24.65 2,136 -1.02(-3.97%)
Sep 10, 2008 26.49 26.49 25.67 25.67 2,262 +0.12(+0.47%)
Sep 09, 2008 27.00 27.00 25.55 25.55 4,842 -1.45(-5.37%)
Sep 08, 2008 27.99 27.99 26.50 27.00 3,599 -0.40(-1.46%)
Sep 05, 2008 27.12 27.40 27.12 27.40 1,793 +0.24(+0.88%)
Sep 04, 2008 27.57 27.57 27.12 27.16 1,514 -1.02(-3.62%)
Sep 03, 2008 28.00 28.19 27.63 28.18 1,100 -0.42(-1.47%)
Sep 02, 2008 28.06 28.85 28.06 28.60 2,038 +0.22(+0.78%)
Aug 29, 2008 28.79 28.79 28.38 28.38 988 +0.02(+0.07%)
Aug 28, 2008 29.19 29.19 28.22 28.36 6,121 -0.59(-2.04%)
Aug 27, 2008 29.47 29.47 28.65 28.95 2,975 -0.41(-1.40%)
Aug 26, 2008 29.61 29.86 29.21 29.36 5,105 -0.94(-3.10%)
Aug 25, 2008 30.10 30.48 30.10 30.30 2,420 +0.75(+2.54%)
Aug 22, 2008 28.82 29.92 28.42 29.55 4,096 +1.22(+4.31%)
Aug 21, 2008 29.49 29.49 28.33 28.33 300 -1.56(-5.22%)
Aug 20, 2008 29.30 29.89 29.30 29.89 4,821 +1.23(+4.29%)
Aug 19, 2008 29.49 29.49 28.30 28.66 2,400 -1.24(-4.15%)
Aug 18, 2008 30.02 30.25 29.84 29.90 2,333 +0.31(+1.05%)
Aug 15, 2008 29.69 29.69 29.44 29.59 1,037 +0.43(+1.47%)
Aug 14, 2008 28.51 29.30 28.32 29.16 2,381 +0.47(+1.64%)
Aug 13, 2008 28.91 28.91 28.02 28.69 2,667 -0.78(-2.65%)
Aug 12, 2008 30.05 30.34 29.21 29.47 3,400 -1.75(-5.61%)
Aug 11, 2008 31.22 31.50 31.03 31.22 2,489 -1.17(-3.61%)
Aug 08, 2008 31.74 32.39 31.21 32.39 2,400 +0.89(+2.83%)
Aug 07, 2008 30.26 32.14 30.26 31.50 11,683 +0.29(+0.93%)
Aug 06, 2008 32.05 32.05 31.21 31.21 3,655 -0.54(-1.70%)
Aug 05, 2008 29.82 31.75 29.82 31.75 7,423 +2.63(+9.03%)
Aug 04, 2008 30.01 30.12 28.72 29.12 9,042 -3.18(-9.85%)
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.