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 30, 2016 3.420 3.485 3.420 3.485 3,544 +0.07(+2.20%)
Nov 29, 2016 3.400 3.490 3.380 3.410 2,719 +0.02(+0.59%)
Nov 28, 2016 3.450 3.565 3.380 3.390 12,233 -0.17(-4.78%)
Nov 23, 2016 3.560 3.560 3.560 0 -0.04(-1.11%)
Nov 22, 2016 3.540 3.640 3.530 3.600 17,381 +0.00(+0.00%)
Nov 21, 2016 3.540 3.690 3.540 3.600 7,514 +0.00(+0.00%)
Nov 18, 2016 3.411 3.680 3.411 3.600 11,612 -0.05(-1.37%)
Nov 17, 2016 3.580 3.870 3.555 3.650 18,354 +0.03(+0.83%)
Nov 16, 2016 3.615 3.850 3.595 3.620 29,283 -0.04(-1.09%)
Nov 15, 2016 3.663 3.789 3.600 3.660 2,289 +0.08(+2.23%)
Nov 14, 2016 3.560 3.670 3.541 3.580 9,806 -0.08(-2.19%)
Nov 11, 2016 3.762 3.762 3.644 3.660 7,117 -0.08(-2.11%)
Nov 10, 2016 3.670 3.790 3.587 3.739 10,604 +0.04(+1.08%)
Nov 09, 2016 3.580 3.860 3.550 3.699 12,696 -0.05(-1.35%)
Nov 08, 2016 3.758 3.785 3.700 3.750 921 +0.04(+1.08%)
Nov 07, 2016 3.570 3.750 3.570 3.710 14,597 -0.08(-2.08%)
Nov 04, 2016 3.730 3.840 3.730 3.789 8,973 +0.11(+2.96%)
Nov 03, 2016 3.723 3.800 3.680 3.680 1,820 -0.12(-3.07%)
Nov 02, 2016 3.739 3.800 3.730 3.796 10,365 -0.06(-1.62%)
Nov 01, 2016 3.730 3.865 3.730 3.859 2,932 +0.02(+0.49%)
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%)
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.