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, 2017 2.426 2.530 2.400 2.488 4,953 +0.01(+0.32%)
Oct 30, 2017 2.420 2.480 2.410 2.480 700 +0.00(+0.00%)
Oct 27, 2017 2.477 2.495 2.470 2.480 5,112 +0.01(+0.40%)
Oct 26, 2017 2.476 2.540 2.470 2.470 12,853 -0.12(-4.63%)
Oct 25, 2017 2.560 2.690 2.510 2.590 27,059 -0.01(-0.38%)
Oct 24, 2017 2.640 2.640 2.560 2.600 5,900 -0.10(-3.88%)
Oct 23, 2017 2.620 2.705 2.582 2.705 24,017 +0.02(+0.66%)
Oct 20, 2017 2.705 2.705 2.687 2.687 1,630 +0.01(+0.27%)
Oct 19, 2017 2.570 2.695 2.570 2.680 11,068 +0.00(+0.00%)
Oct 18, 2017 2.620 2.680 2.620 2.680 1,538 +0.06(+2.48%)
Oct 17, 2017 2.650 2.650 2.600 2.615 1,313 -0.01(-0.57%)
Oct 16, 2017 2.660 2.735 2.620 2.630 9,600 -0.12(-4.36%)
Oct 13, 2017 2.750 2.750 2.687 2.750 5,251 +0.06(+2.23%)
Oct 12, 2017 2.750 2.750 2.686 2.690 2,327 -0.05(-1.82%)
Oct 11, 2017 2.787 2.800 2.690 2.740 5,602 -0.03(-1.08%)
Oct 10, 2017 2.780 2.800 2.750 2.770 13,457 +0.01(+0.36%)
Oct 09, 2017 2.730 2.790 2.687 2.760 21,794 +0.00(+0.00%)
Oct 06, 2017 2.690 2.770 2.690 2.760 17,301 -0.02(-0.54%)
Oct 05, 2017 2.760 2.780 2.750 2.775 2,085 -0.01(-0.53%)
Oct 04, 2017 2.680 2.790 2.680 2.790 1,083 +0.00(+0.00%)
Oct 03, 2017 2.750 2.800 2.716 2.790 20,230 -0.01(-0.36%)
Oct 02, 2017 2.755 2.900 2.745 2.800 20,610 -0.06(-2.10%)
Sep 29, 2017 2.860 2.860 2.860 2.860 100 -0.04(-1.38%)
Sep 28, 2017 2.805 2.900 2.805 2.900 533 +0.10(+3.76%)
Sep 27, 2017 2.796 2.796 2.750 2.795 732 +0.02(+0.87%)
Sep 26, 2017 2.820 2.845 2.770 2.771 16,018 -0.09(-3.12%)
Sep 25, 2017 2.870 2.940 2.850 2.860 3,300 -0.08(-2.72%)
Sep 22, 2017 2.920 2.940 2.920 2.940 756 +0.01(+0.34%)
Sep 21, 2017 2.930 2.930 2.930 2.930 200 +0.01(+0.23%)
Sep 20, 2017 2.900 2.923 2.815 2.923 9,750 +0.01(+0.46%)
Sep 19, 2017 2.760 2.939 2.760 2.910 16,172 +0.02(+0.69%)
Sep 18, 2017 2.890 2.890 2.890 2.890 136 +0.01(+0.35%)
Sep 15, 2017 2.920 2.920 2.790 2.880 513 +0.02(+0.70%)
Sep 14, 2017 2.870 2.980 2.850 2.860 2,712 -0.05(-1.72%)
Sep 13, 2017 2.890 2.969 2.850 2.910 1,518 +0.06(+2.11%)
Sep 12, 2017 2.850 2.900 2.810 2.850 5,434 -0.08(-2.73%)
Sep 11, 2017 2.870 2.960 2.860 2.930 14,713 +0.04(+1.38%)
Sep 08, 2017 2.880 3.020 2.880 2.890 2,220 -0.01(-0.34%)
Sep 07, 2017 2.829 2.950 2.829 2.900 16,465 +0.03(+1.05%)
Sep 06, 2017 2.870 2.880 2.820 2.870 5,910 +0.00(+0.00%)
Sep 05, 2017 2.865 2.877 2.770 2.870 7,674 +0.02(+0.70%)
Sep 01, 2017 2.850 2.859 2.790 2.850 12,502 -0.02(-0.57%)
Aug 31, 2017 2.803 2.874 2.770 2.866 16,436 +0.05(+1.64%)
Aug 30, 2017 2.778 2.830 2.778 2.820 2,377 -0.02(-0.70%)
Aug 29, 2017 2.800 2.870 2.800 2.840 3,200 -0.01(-0.35%)
Aug 28, 2017 2.840 2.880 2.839 2.850 7,417 -0.01(-0.35%)
Aug 25, 2017 2.855 2.860 2.855 2.860 501 +0.01(+0.35%)
Aug 24, 2017 2.860 2.870 2.800 2.850 2,981 -0.01(-0.35%)
Aug 22, 2017 2.860 2.860 2.860 0 +0.02(+0.70%)
Aug 21, 2017 2.790 2.850 2.790 2.840 2,547 +0.01(+0.36%)
Aug 18, 2017 2.820 2.870 2.750 2.830 3,200 -0.02(-0.70%)
Aug 17, 2017 2.760 2.850 2.710 2.850 18,376 +0.01(+0.35%)
Aug 15, 2017 2.840 2.840 2.840 22 -0.01(-0.35%)
Aug 14, 2017 2.781 2.890 2.781 2.850 4,000 -0.04(-1.55%)
Aug 11, 2017 2.895 2.895 2.895 2.895 100 +0.02(+0.87%)
Aug 10, 2017 2.820 2.870 2.800 2.870 1,709 -0.02(-0.69%)
Aug 09, 2017 2.808 2.900 2.808 2.890 933 -0.01(-0.34%)
Aug 07, 2017 2.900 2.900 2.900 51 +0.00(+0.00%)
Aug 03, 2017 2.900 2.900 2.900 5 -0.01(-0.20%)
Aug 02, 2017 2.890 2.915 2.810 2.906 1,520 -0.06(-2.16%)
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.