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, 2016 3.790 3.840 3.740 3.840 9,318 +0.04(+1.06%)
Oct 28, 2016 3.840 3.850 3.797 3.800 1,666 -0.05(-1.30%)
Oct 27, 2016 3.770 3.880 3.750 3.850 12,300 +0.00(+0.00%)
Oct 26, 2016 3.760 3.940 3.760 3.850 2,600 +0.02(+0.52%)
Oct 25, 2016 3.750 3.840 3.750 3.830 10,798 +0.00(+0.03%)
Oct 24, 2016 3.850 3.850 3.787 3.829 3,544 -0.02(-0.55%)
Oct 21, 2016 3.840 3.860 3.840 3.850 4,200 +0.00(+0.00%)
Oct 20, 2016 3.850 3.850 3.850 3.850 110 -0.01(-0.26%)
Oct 19, 2016 3.870 3.870 3.860 3.860 4,811 +0.06(+1.58%)
Oct 18, 2016 3.817 3.850 3.750 3.800 4,507 -0.03(-0.78%)
Oct 17, 2016 3.840 3.850 3.774 3.830 4,484 -0.06(-1.67%)
Oct 14, 2016 3.830 3.895 3.800 3.895 2,375 -0.04(-0.89%)
Oct 13, 2016 3.810 3.930 3.750 3.930 9,890 +0.02(+0.51%)
Oct 12, 2016 3.906 3.965 3.888 3.910 5,284 -0.04(-1.01%)
Oct 11, 2016 3.980 3.980 3.900 3.950 4,872 -0.01(-0.25%)
Oct 10, 2016 3.810 3.980 3.810 3.960 75,227 +0.06(+1.54%)
Oct 07, 2016 3.801 3.900 3.801 3.900 4,858 +0.00(+0.00%)
Oct 06, 2016 3.840 3.900 3.828 3.900 12,762 +0.00(+0.00%)
Oct 05, 2016 3.840 3.900 3.840 3.900 3,687 +0.02(+0.52%)
Oct 04, 2016 3.854 3.880 3.841 3.880 5,050 +0.00(+0.00%)
Oct 03, 2016 3.800 3.880 3.800 3.880 3,444 +0.00(+0.00%)
Sep 30, 2016 3.800 3.900 3.800 3.880 21,089 +0.10(+2.65%)
Sep 29, 2016 3.790 3.850 3.720 3.780 9,293 -0.04(-1.05%)
Sep 28, 2016 3.770 3.825 3.760 3.820 9,622 -0.01(-0.26%)
Sep 27, 2016 3.730 3.850 3.710 3.830 18,863 +0.05(+1.35%)
Sep 26, 2016 3.780 3.835 3.740 3.779 3,470 +0.01(+0.24%)
Sep 23, 2016 3.810 3.838 3.740 3.770 5,804 -0.03(-0.79%)
Sep 22, 2016 3.660 3.810 3.660 3.800 4,692 +0.10(+2.70%)
Sep 21, 2016 3.530 3.820 3.530 3.700 63,862 +0.06(+1.65%)
Sep 20, 2016 3.630 3.710 3.540 3.640 12,865 -0.11(-2.93%)
Sep 19, 2016 3.810 3.810 3.695 3.750 5,872 -0.05(-1.32%)
Sep 16, 2016 3.789 3.810 3.740 3.800 4,290 -0.01(-0.26%)
Sep 15, 2016 3.771 3.840 3.705 3.810 21,539 -0.03(-0.78%)
Sep 14, 2016 3.700 3.840 3.700 3.840 1,340 +0.00(+0.00%)
Sep 13, 2016 3.780 3.970 3.780 3.840 10,578 -0.02(-0.52%)
Sep 12, 2016 3.750 3.920 3.750 3.860 17,777 -0.04(-1.03%)
Sep 09, 2016 4.030 4.030 3.900 3.900 7,397 -0.10(-2.50%)
Sep 08, 2016 3.890 4.040 3.890 4.000 4,364 +0.01(+0.25%)
Sep 07, 2016 3.860 3.990 3.860 3.990 9,735 +0.04(+1.01%)
Sep 06, 2016 3.850 3.950 3.840 3.950 5,986 +0.06(+1.54%)
Sep 02, 2016 3.970 3.890 3.890 3.890 11,600 -0.06(-1.52%)
Sep 01, 2016 3.779 3.960 3.720 3.950 28,113 +0.11(+2.86%)
Aug 31, 2016 3.730 3.949 3.710 3.840 20,959 +0.09(+2.40%)
Aug 30, 2016 3.560 3.790 3.550 3.750 20,279 +0.26(+7.45%)
Aug 29, 2016 3.510 3.580 3.460 3.490 44,316 -0.37(-9.59%)
Aug 26, 2016 3.870 3.900 3.860 3.860 2,000 -0.03(-0.77%)
Aug 25, 2016 3.870 3.920 3.571 3.890 13,072 -0.11(-2.75%)
Aug 24, 2016 4.000 4.010 3.965 4.000 15,275 -0.01(-0.25%)
Aug 23, 2016 4.010 4.020 3.970 4.010 8,727 +0.01(+0.25%)
Aug 22, 2016 4.005 4.010 3.905 4.000 18,826 +0.01(+0.25%)
Aug 19, 2016 3.990 4.000 3.801 3.990 26,342 +0.04(+1.01%)
Aug 18, 2016 3.890 4.000 3.800 3.950 40,262 +0.26(+7.05%)
Aug 17, 2016 3.570 3.700 3.490 3.690 90,953 +0.19(+5.40%)
Aug 16, 2016 3.380 3.520 3.370 3.501 23,588 +0.19(+5.76%)
Aug 15, 2016 3.250 3.420 3.230 3.310 27,802 +0.12(+3.76%)
Aug 12, 2016 3.230 3.300 3.190 3.190 6,603 -0.05(-1.54%)
Aug 11, 2016 3.070 3.240 3.070 3.240 19,484 +0.19(+6.23%)
Aug 10, 2016 3.027 3.060 2.980 3.050 16,001 +0.07(+2.35%)
Aug 09, 2016 2.930 3.050 2.919 2.980 45,105 +0.05(+1.71%)
Aug 08, 2016 2.895 2.930 2.895 2.930 15,763 +0.04(+1.38%)
Aug 05, 2016 2.895 2.895 2.870 2.890 1,000 +0.11(+3.95%)
Aug 04, 2016 2.820 2.910 2.770 2.780 13,690 -0.03(-1.06%)
Aug 03, 2016 2.860 2.890 2.755 2.810 6,830 +0.01(+0.35%)
Aug 02, 2016 2.730 2.820 2.720 2.800 16,140 +0.00(+0.00%)
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.