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 (%)
Nov 28, 2014 1.990 2.020 1.840 2.020 27,327 +0.02(+1.00%)
Nov 26, 2014 2.060 2.000 2.000 2.000 15,100 -0.09(-4.31%)
Nov 25, 2014 1.960 2.270 1.960 2.090 61,259 +0.14(+7.19%)
Nov 24, 2014 1.990 2.040 1.740 1.950 51,574 -0.07(-3.47%)
Nov 21, 2014 2.015 2.070 2.015 2.020 21,535 +0.02(+1.00%)
Nov 20, 2014 2.010 2.070 2.000 2.000 27,236 -0.09(-4.31%)
Nov 19, 2014 2.100 2.130 2.000 2.090 32,068 -0.05(-2.34%)
Nov 18, 2014 2.140 2.150 1.970 2.140 74,481 -0.08(-3.60%)
Nov 17, 2014 2.240 2.266 2.110 2.220 61,874 -0.09(-3.90%)
Nov 14, 2014 2.290 2.400 2.270 2.310 7,389 -0.01(-0.43%)
Nov 13, 2014 2.450 2.450 2.300 2.320 8,027 -0.14(-5.69%)
Nov 12, 2014 2.420 2.480 2.400 2.460 12,366 -0.02(-0.81%)
Nov 11, 2014 2.400 2.500 2.400 2.480 12,519 +0.08(+3.33%)
Nov 10, 2014 2.500 2.530 2.400 2.400 16,852 -0.17(-6.61%)
Nov 07, 2014 2.590 2.610 2.520 2.570 2,738 -0.03(-1.15%)
Nov 06, 2014 2.530 2.625 2.510 2.600 15,379 +0.07(+2.77%)
Nov 05, 2014 2.470 2.550 2.291 2.530 88,043 +0.03(+1.20%)
Nov 04, 2014 2.480 2.510 2.480 2.500 2,363 +0.00(+0.00%)
Nov 03, 2014 2.530 2.550 2.490 2.500 17,982 -0.06(-2.34%)
Oct 31, 2014 2.506 2.650 2.500 2.560 27,551 -0.07(-2.66%)
Oct 30, 2014 2.582 2.660 2.580 2.630 9,546 -0.02(-0.75%)
Oct 29, 2014 2.630 2.680 2.520 2.650 51,156 +0.01(+0.38%)
Oct 28, 2014 2.530 2.700 2.530 2.640 59,173 +0.04(+1.37%)
Oct 27, 2014 2.610 2.600 2.600 2.604 15,748 +0.00(+0.17%)
Oct 24, 2014 2.700 2.700 2.580 2.600 6,225 -0.07(-2.62%)
Oct 23, 2014 2.588 2.710 2.540 2.670 12,570 +0.13(+5.12%)
Oct 22, 2014 2.560 2.740 2.500 2.540 25,067 -0.04(-1.55%)
Oct 21, 2014 2.530 2.590 2.470 2.580 59,821 -0.06(-2.27%)
Oct 20, 2014 2.640 2.680 2.622 2.640 13,869 -0.12(-4.35%)
Oct 17, 2014 2.730 2.760 2.700 2.760 53,513 +0.01(+0.36%)
Oct 16, 2014 2.640 2.760 2.600 2.750 11,201 +0.06(+2.23%)
Oct 15, 2014 2.650 2.758 2.600 2.690 8,007 -0.07(-2.45%)
Oct 14, 2014 2.720 2.760 2.610 2.758 9,617 -0.00(-0.09%)
Oct 13, 2014 2.820 2.880 2.584 2.760 40,531 -0.13(-4.50%)
Oct 10, 2014 2.900 2.900 2.730 2.890 7,361 -0.01(-0.34%)
Oct 09, 2014 2.840 2.940 2.840 2.900 3,331 -0.08(-2.55%)
Oct 08, 2014 2.910 2.980 2.840 2.976 22,484 +0.04(+1.22%)
Oct 07, 2014 2.760 3.019 2.754 2.940 25,027 +0.19(+6.91%)
Oct 06, 2014 2.860 2.860 2.750 2.750 51,868 -0.25(-8.33%)
Oct 03, 2014 2.870 3.130 2.870 3.000 14,290 +0.10(+3.27%)
Oct 02, 2014 2.890 2.920 2.750 2.905 13,101 -0.03(-0.85%)
Oct 01, 2014 2.960 2.970 2.860 2.930 6,685 -0.04(-1.35%)
Sep 30, 2014 2.910 2.980 2.910 2.970 4,496 -0.03(-0.93%)
Sep 29, 2014 3.040 3.040 2.910 2.998 33,759 -0.16(-5.13%)
Sep 26, 2014 3.084 3.200 3.030 3.160 12,246 +0.06(+1.94%)
Sep 25, 2014 3.080 3.132 3.030 3.100 14,058 -0.07(-2.21%)
Sep 24, 2014 3.060 3.190 3.060 3.170 3,708 +0.00(+0.00%)
Sep 23, 2014 3.080 3.170 3.053 3.170 15,700 +0.05(+1.60%)
Sep 22, 2014 3.250 3.250 3.100 3.120 13,005 -0.23(-6.87%)
Sep 19, 2014 3.160 3.430 3.060 3.350 9,980 +0.13(+4.04%)
Sep 18, 2014 3.180 3.220 3.130 3.220 22,392 -0.03(-0.93%)
Sep 17, 2014 3.130 3.360 3.040 3.250 68,946 +0.11(+3.50%)
Sep 16, 2014 3.200 3.236 3.020 3.140 91,474 -0.11(-3.38%)
Sep 15, 2014 3.400 3.400 3.190 3.250 47,930 -0.12(-3.56%)
Sep 12, 2014 3.390 3.480 3.350 3.370 17,302 -0.12(-3.44%)
Sep 11, 2014 3.450 3.500 3.450 3.490 11,906 +0.04(+1.16%)
Sep 10, 2014 3.530 3.530 3.410 3.450 17,055 -0.11(-3.20%)
Sep 09, 2014 3.610 3.640 3.510 3.564 25,803 -0.08(-2.09%)
Sep 08, 2014 3.654 3.680 3.520 3.640 22,707 -0.05(-1.36%)
Sep 05, 2014 3.530 3.730 3.530 3.690 28,247 +0.09(+2.50%)
Sep 04, 2014 3.720 3.790 3.580 3.600 29,759 -0.14(-3.74%)
Sep 03, 2014 3.830 3.830 3.710 3.740 5,463 -0.08(-2.09%)
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.