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, 2014 1.620 1.680 1.680 1.680 14,700 +0.01(+0.60%)
Dec 30, 2014 1.607 1.720 1.591 1.670 57,563 +0.09(+5.70%)
Dec 29, 2014 1.540 1.643 1.500 1.580 130,143 -0.11(-6.51%)
Dec 26, 2014 1.560 1.690 1.530 1.690 16,024 +0.07(+4.32%)
Dec 24, 2014 1.650 1.620 1.620 1.620 19,400 -0.13(-7.43%)
Dec 23, 2014 1.740 1.790 1.700 1.750 37,139 -0.07(-3.85%)
Dec 22, 2014 1.730 2.100 1.730 1.820 22,907 +0.16(+9.64%)
Dec 19, 2014 1.730 1.730 1.610 1.660 35,564 +0.00(+0.00%)
Dec 18, 2014 1.501 1.700 1.500 1.660 43,989 +0.23(+16.08%)
Dec 17, 2014 1.340 1.480 1.320 1.430 30,168 +0.18(+14.40%)
Dec 16, 2014 1.280 1.430 1.200 1.250 50,396 -0.09(-6.71%)
Dec 15, 2014 1.350 1.370 1.300 1.340 61,447 -0.11(-7.59%)
Dec 12, 2014 1.470 1.470 1.400 1.450 3,026 -0.04(-2.68%)
Dec 11, 2014 1.450 1.530 1.400 1.490 21,301 +0.01(+0.68%)
Dec 10, 2014 1.490 1.590 1.440 1.480 44,025 -0.07(-4.52%)
Dec 09, 2014 1.530 1.600 1.530 1.550 25,679 -0.07(-4.32%)
Dec 08, 2014 1.610 1.650 1.572 1.620 10,387 -0.13(-7.43%)
Dec 05, 2014 1.762 1.780 1.750 1.750 1,655 -0.02(-1.13%)
Dec 04, 2014 1.800 1.800 1.740 1.770 8,620 -0.07(-3.80%)
Dec 03, 2014 1.830 1.880 1.790 1.840 11,092 -0.01(-0.54%)
Dec 02, 2014 1.860 1.980 1.820 1.850 5,938 -0.06(-3.14%)
Dec 01, 2014 1.940 2.000 1.900 1.910 11,934 -0.11(-5.45%)
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%)
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.