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, 2011 4.650 4.650 4.230 4.360 44,615 -0.37(-7.82%)
Oct 28, 2011 4.700 4.890 4.546 4.730 6,343 +0.05(+1.07%)
Oct 27, 2011 4.460 5.090 4.340 4.680 38,878 +0.63(+15.56%)
Oct 26, 2011 3.900 4.390 3.860 4.050 27,863 +0.53(+15.06%)
Oct 25, 2011 3.650 3.650 3.430 3.520 18,290 +0.48(+15.79%)
Oct 24, 2011 3.030 3.080 2.970 3.040 10,873 +0.36(+13.43%)
Oct 21, 2011 2.760 2.770 2.680 2.680 2,817 -0.12(-4.29%)
Oct 19, 2011 2.800 2.800 2.800 2.800 0 +0.04(+1.45%)
Oct 18, 2011 2.680 2.770 2.670 2.760 5,989 +0.07(+2.60%)
Oct 17, 2011 2.580 2.690 2.580 2.690 1,823 -0.02(-0.74%)
Oct 13, 2011 2.710 2.710 2.710 2.710 0 -0.01(-0.37%)
Oct 12, 2011 2.630 2.770 2.630 2.720 1,300 +0.02(+0.68%)
Oct 11, 2011 2.740 2.740 2.702 2.702 493 +0.01(+0.43%)
Oct 10, 2011 2.570 2.700 2.570 2.690 4,542 +0.07(+2.67%)
Oct 07, 2011 2.320 2.760 2.320 2.620 3,900 -0.04(-1.51%)
Oct 06, 2011 2.640 2.680 2.640 2.660 9,973 +0.14(+5.48%)
Oct 05, 2011 2.500 2.540 2.500 2.522 2,100 +0.17(+7.05%)
Oct 04, 2011 2.240 2.380 2.150 2.356 5,202 -0.00(-0.17%)
Oct 03, 2011 2.570 2.570 2.360 2.360 5,284 -0.09(-3.67%)
Sep 30, 2011 2.320 2.470 2.320 2.450 7,886 -0.05(-2.00%)
Sep 29, 2011 2.400 2.550 2.400 2.500 17,033 +0.10(+4.17%)
Sep 28, 2011 2.410 2.410 2.400 2.400 1,250 -0.07(-2.83%)
Sep 27, 2011 2.550 2.550 2.400 2.470 5,552 +0.17(+7.39%)
Sep 26, 2011 2.100 2.550 2.100 2.300 39,979 +0.30(+15.00%)
Sep 23, 2011 2.000 2.000 2.000 2.000 100 -0.14(-6.54%)
Sep 22, 2011 2.170 2.289 2.050 2.140 2,963 -0.23(-9.70%)
Sep 20, 2011 2.150 2.370 2.370 2.370 0 +0.18(+8.22%)
Sep 19, 2011 2.180 2.220 2.140 2.190 3,455 -0.05(-2.23%)
Sep 16, 2011 2.170 2.240 2.170 2.240 6,115 +0.07(+3.23%)
Sep 15, 2011 2.260 2.260 2.170 2.170 300 -0.08(-3.56%)
Sep 14, 2011 2.060 2.350 2.060 2.250 11,928 +0.27(+13.64%)
Sep 13, 2011 2.020 2.100 1.970 1.980 6,972 -0.03(-1.49%)
Sep 12, 2011 2.100 2.100 1.980 2.010 9,213 -0.24(-10.67%)
Sep 09, 2011 2.240 2.340 2.240 2.250 700 -0.01(-0.44%)
Sep 08, 2011 2.360 2.370 2.250 2.260 6,856 -0.17(-7.00%)
Sep 07, 2011 2.490 2.490 2.400 2.430 12,864 -0.12(-4.71%)
Sep 06, 2011 2.490 2.680 2.100 2.550 47,765 -0.42(-14.14%)
Sep 02, 2011 2.900 2.970 2.820 2.970 6,302 -0.05(-1.66%)
Sep 01, 2011 2.930 3.070 2.900 3.020 16,065 +0.22(+7.86%)
Aug 31, 2011 2.710 2.820 2.710 2.800 600 +0.16(+6.06%)
Aug 30, 2011 2.680 2.680 2.640 2.640 3,900 -0.07(-2.58%)
Aug 29, 2011 2.640 2.850 2.630 2.710 16,838 +0.08(+3.04%)
Aug 26, 2011 2.700 2.700 2.630 2.630 4,798 -0.07(-2.59%)
Aug 25, 2011 2.680 2.700 2.650 2.700 10,822 -0.16(-5.59%)
Aug 24, 2011 2.860 2.860 2.670 2.860 17,560 -0.04(-1.38%)
Aug 23, 2011 2.950 2.950 2.860 2.900 6,746 -0.05(-1.69%)
Aug 22, 2011 2.840 2.970 2.790 2.950 1,739 +0.02(+0.68%)
Aug 19, 2011 2.940 2.990 2.890 2.930 8,514 +0.01(+0.34%)
Aug 18, 2011 3.000 3.190 2.910 2.920 11,566 -0.31(-9.60%)
Aug 17, 2011 3.150 3.230 3.150 3.230 200 +0.05(+1.57%)
Aug 16, 2011 3.100 3.220 2.990 3.180 48,807 -0.03(-0.93%)
Aug 15, 2011 3.210 3.210 3.150 3.210 3,450 -0.04(-1.23%)
Aug 12, 2011 3.340 3.470 3.250 3.250 11,148 +0.10(+3.17%)
Aug 11, 2011 3.080 3.530 2.990 3.150 42,171 -0.55(-14.86%)
Aug 10, 2011 3.840 3.840 3.550 3.700 14,427 -0.72(-16.29%)
Aug 09, 2011 4.420 4.700 4.420 4.420 1,080 +0.01(+0.23%)
Aug 08, 2011 4.790 4.790 4.390 4.410 9,344 -0.83(-15.84%)
Aug 05, 2011 5.590 5.590 5.010 5.240 6,116 -0.08(-1.50%)
Aug 04, 2011 5.620 5.620 5.320 5.320 1,946 -0.28(-5.00%)
Aug 03, 2011 5.660 5.810 5.600 5.600 22,688 -0.19(-3.28%)
Aug 02, 2011 5.840 5.840 5.790 5.790 1,000 -0.08(-1.36%)
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.