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 30, 2009 24.42 24.42 24.42 24.42 300 -1.20(-4.68%)
Oct 29, 2009 24.92 25.62 24.92 25.62 1,648 +1.57(+6.53%)
Oct 28, 2009 25.03 25.03 24.05 24.05 308 -1.95(-7.50%)
Oct 27, 2009 26.09 26.09 26.00 26.00 697 -0.31(-1.18%)
Oct 26, 2009 26.75 26.76 26.22 26.31 1,402 +0.39(+1.50%)
Oct 23, 2009 25.72 26.40 25.55 25.92 3,689 +0.08(+0.31%)
Oct 22, 2009 25.55 25.97 25.26 25.84 4,178 -0.48(-1.82%)
Oct 21, 2009 26.66 26.75 25.72 26.32 1,300 -0.05(-0.19%)
Oct 20, 2009 26.34 26.85 26.34 26.37 1,922 -0.31(-1.16%)
Oct 19, 2009 26.99 26.99 26.65 26.68 1,036 +1.19(+4.67%)
Oct 16, 2009 25.30 25.55 25.22 25.49 6,860 -0.36(-1.39%)
Oct 15, 2009 25.72 26.40 25.47 25.85 10,666 +0.01(+0.04%)
Oct 14, 2009 25.84 25.84 25.12 25.84 4,376 +0.31(+1.21%)
Oct 13, 2009 25.56 26.05 25.53 25.53 3,081 +0.24(+0.95%)
Oct 12, 2009 25.77 25.78 25.26 25.29 2,710 +1.33(+5.54%)
Oct 09, 2009 23.87 24.07 23.70 23.96 1,225 -0.04(-0.16%)
Oct 08, 2009 24.14 24.15 24.00 24.00 750 -0.15(-0.62%)
Oct 07, 2009 24.33 24.33 23.88 24.15 825 -0.25(-1.02%)
Oct 06, 2009 24.27 24.40 24.27 24.40 461 +0.23(+0.97%)
Oct 05, 2009 24.12 24.25 24.12 24.16 763 -1.05(-4.18%)
Oct 02, 2009 24.27 25.22 24.27 25.22 998 +0.62(+2.52%)
Oct 01, 2009 24.84 25.00 24.05 24.60 2,047 -0.45(-1.80%)
Sep 30, 2009 24.67 25.05 24.05 25.05 4,018 +1.05(+4.37%)
Sep 29, 2009 23.87 24.00 23.87 24.00 1,915 +0.00(+0.00%)
Sep 28, 2009 23.01 24.00 23.01 24.00 1,320 +0.12(+0.52%)
Sep 25, 2009 23.88 23.88 23.88 23.88 250 +0.27(+1.17%)
Sep 24, 2009 23.60 23.76 23.60 23.60 1,200 -0.65(-2.68%)
Sep 23, 2009 24.04 24.25 24.02 24.25 4,270 -0.23(-0.94%)
Sep 22, 2009 24.07 24.56 23.86 24.48 30,598 +0.58(+2.43%)
Sep 21, 2009 24.21 24.35 23.66 23.90 1,251 +0.06(+0.25%)
Sep 17, 2009 24.48 23.84 23.84 23.84 0 -0.16(-0.67%)
Sep 16, 2009 23.95 24.00 23.77 24.00 3,665 +1.00(+4.35%)
Sep 15, 2009 22.17 23.00 22.17 23.00 1,545 +1.69(+7.93%)
Sep 14, 2009 21.87 21.95 20.68 21.31 5,293 -1.76(-7.63%)
Sep 11, 2009 22.78 23.85 22.78 23.07 1,979 -0.75(-3.15%)
Sep 10, 2009 23.20 23.82 22.70 23.82 3,322 -0.28(-1.16%)
Sep 09, 2009 23.86 24.10 23.38 24.10 5,110 +0.00(+0.00%)
Sep 08, 2009 23.84 24.10 23.84 24.10 1,675 +0.40(+1.69%)
Sep 04, 2009 23.38 23.70 22.91 23.70 2,498 +0.69(+3.00%)
Sep 03, 2009 23.64 24.47 23.00 23.01 5,709 -1.13(-4.68%)
Sep 02, 2009 24.29 24.68 24.13 24.14 10,787 -0.54(-2.19%)
Sep 01, 2009 25.05 25.80 24.68 24.68 13,585 -0.82(-3.22%)
Aug 31, 2009 25.73 25.85 24.25 25.50 31,563 -2.21(-7.98%)
Aug 28, 2009 27.72 27.84 27.60 27.71 1,500 +0.41(+1.50%)
Aug 27, 2009 27.76 27.90 27.30 27.30 1,250 -0.79(-2.80%)
Aug 26, 2009 27.99 28.50 27.99 28.09 3,117 +0.39(+1.39%)
Aug 25, 2009 27.57 27.90 27.57 27.70 2,047 +0.16(+0.58%)
Aug 24, 2009 28.20 28.20 27.50 27.54 4,341 -0.29(-1.06%)
Aug 21, 2009 26.88 27.83 26.88 27.83 900 +1.12(+4.21%)
Aug 20, 2009 26.40 27.19 26.40 26.71 2,010 +0.71(+2.73%)
Aug 19, 2009 25.70 26.00 25.70 26.00 1,150 +0.20(+0.78%)
Aug 18, 2009 26.14 26.14 25.70 25.80 1,863 +1.15(+4.67%)
Aug 17, 2009 25.05 25.10 24.13 24.65 12,034 -1.50(-5.74%)
Aug 14, 2009 26.50 26.50 26.05 26.15 1,200 -0.17(-0.65%)
Aug 13, 2009 26.80 26.80 26.32 26.32 3,445 +0.91(+3.58%)
Aug 12, 2009 25.15 25.50 25.15 25.41 7,774 +0.86(+3.50%)
Aug 11, 2009 25.25 25.25 24.50 24.55 2,314 -0.35(-1.41%)
Aug 10, 2009 25.21 25.22 24.34 24.90 5,595 -1.68(-6.32%)
Aug 07, 2009 26.06 26.58 25.63 26.58 8,720 +0.58(+2.23%)
Aug 06, 2009 26.22 26.25 26.00 26.00 900 -0.25(-0.95%)
Aug 05, 2009 27.50 27.50 26.10 26.25 2,463 -1.17(-4.27%)
Aug 04, 2009 27.02 27.48 27.02 27.42 4,106 -0.42(-1.51%)
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.