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 (%)
Dec 31, 2003 6.850 6.850 6.820 6.820 1,600 -0.13(-1.87%)
Dec 30, 2003 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 29, 2003 6.780 6.950 6.780 6.950 3,420 +0.29(+4.35%)
Dec 26, 2003 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 24, 2003 6.500 6.660 6.500 6.660 2,139 +0.18(+2.78%)
Dec 23, 2003 6.430 6.480 6.430 6.480 501 +0.05(+0.78%)
Dec 22, 2003 6.430 6.430 6.430 6.430 100 +0.07(+1.10%)
Dec 19, 2003 6.370 6.370 6.331 6.360 3,100 +0.00(+0.00%)
Dec 18, 2003 6.360 6.360 6.360 6.360 550 -0.09(-1.40%)
Dec 17, 2003 6.450 6.450 6.450 6.450 544 -0.10(-1.53%)
Dec 16, 2003 6.561 6.561 6.550 6.550 2,200 -0.17(-2.53%)
Dec 15, 2003 6.700 6.720 6.700 6.720 1,860 +0.22(+3.38%)
Dec 12, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 11, 2003 6.430 6.500 6.430 6.500 400 +0.30(+4.84%)
Dec 10, 2003 6.200 6.200 6.200 6.200 500 -0.02(-0.32%)
Dec 09, 2003 6.190 6.220 6.190 6.220 1,400 +0.20(+3.32%)
Dec 08, 2003 6.090 6.090 6.020 6.020 3,411 -0.25(-3.99%)
Dec 05, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Dec 04, 2003 6.280 6.280 6.270 6.270 1,290 -0.25(-3.83%)
Dec 03, 2003 6.420 6.520 6.410 6.520 2,759 -0.13(-1.95%)
Dec 02, 2003 6.720 6.900 6.650 6.650 6,300 +0.37(+5.89%)
Dec 01, 2003 6.520 6.520 6.270 6.280 1,850 -0.12(-1.88%)
Nov 28, 2003 6.420 6.460 6.350 6.400 32,876 +0.05(+0.79%)
Nov 26, 2003 6.360 6.360 6.340 6.350 9,459 +0.10(+1.60%)
Nov 25, 2003 6.350 6.350 6.250 6.250 6,200 -0.10(-1.57%)
Nov 24, 2003 6.420 6.420 6.180 6.350 1,700 -0.32(-4.80%)
Nov 21, 2003 6.670 6.670 6.670 6.670 0 +0.00(+0.00%)
Nov 20, 2003 6.670 6.670 6.670 6.670 160 -0.40(-5.66%)
Nov 19, 2003 7.070 7.100 6.780 7.070 3,365 -0.07(-0.98%)
Nov 18, 2003 7.000 7.150 6.800 7.140 20,249 +0.64(+9.85%)
Nov 17, 2003 6.600 6.600 6.460 6.500 24,063 +0.26(+4.17%)
Nov 14, 2003 6.260 6.260 6.110 6.240 1,293 +0.17(+2.80%)
Nov 13, 2003 6.470 6.470 6.070 6.070 13,757 -0.24(-3.80%)
Nov 12, 2003 6.070 6.630 6.070 6.310 13,880 +0.34(+5.70%)
Nov 11, 2003 5.990 6.000 5.961 5.970 7,533 +0.07(+1.19%)
Nov 10, 2003 5.850 5.980 5.850 5.900 8,050 +0.16(+2.79%)
Nov 07, 2003 5.740 5.740 5.740 5.740 1,500 +0.00(+0.00%)
Nov 06, 2003 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Nov 05, 2003 5.760 5.760 5.740 5.740 700 +0.00(+0.00%)
Nov 04, 2003 5.760 5.760 5.740 5.740 700 -0.13(-2.21%)
Nov 03, 2003 5.830 5.870 5.830 5.870 300 -0.00(-0.02%)
Oct 31, 2003 5.871 5.871 5.871 5.871 100 +0.17(+3.00%)
Oct 30, 2003 5.850 5.700 5.700 5.700 1,200 -0.15(-2.56%)
Oct 29, 2003 5.930 5.970 5.850 5.850 400 -0.02(-0.34%)
Oct 28, 2003 5.761 5.870 5.761 5.870 2,000 +0.08(+1.38%)
Oct 27, 2003 5.460 5.790 5.460 5.790 2,500 +0.58(+11.13%)
Oct 24, 2003 5.230 5.250 5.210 5.210 1,400 +0.14(+2.76%)
Oct 23, 2003 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Oct 22, 2003 5.110 5.110 5.070 5.070 2,600 -0.01(-0.20%)
Oct 21, 2003 5.080 5.080 5.080 5.080 200 +0.02(+0.40%)
Oct 20, 2003 5.130 5.300 5.050 5.060 7,200 -0.14(-2.69%)
Oct 17, 2003 5.200 5.200 5.200 5.200 0 -0.10(-1.89%)
Oct 16, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 15, 2003 5.300 5.350 5.300 5.300 3,700 +0.00(+0.00%)
Oct 14, 2003 5.230 5.300 5.130 5.300 5,100 +0.33(+6.64%)
Oct 13, 2003 5.070 5.100 4.910 4.970 1,700 +0.28(+5.95%)
Oct 10, 2003 4.691 4.691 4.691 4.691 100 -0.07(-1.45%)
Oct 09, 2003 4.600 4.760 4.570 4.760 3,600 +0.31(+6.97%)
Oct 08, 2003 4.600 4.600 4.440 4.450 1,100 -0.02(-0.45%)
Oct 07, 2003 4.450 4.470 4.450 4.470 800 +0.04(+0.90%)
Oct 06, 2003 4.360 4.430 4.360 4.430 2,900 +0.01(+0.23%)
Oct 03, 2003 4.420 4.420 4.420 4.420 200 -0.02(-0.45%)
Oct 02, 2003 4.460 4.510 4.440 4.440 1,700 -0.03(-0.67%)
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.