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 (%)
Feb 29, 2008 44.84 44.94 44.42 44.43 1,918 -1.08(-2.37%)
Feb 28, 2008 45.69 46.44 45.51 45.51 2,845 -2.14(-4.49%)
Feb 27, 2008 46.91 47.65 46.91 47.65 573 +0.88(+1.88%)
Feb 26, 2008 46.25 46.84 46.10 46.77 4,631 -0.11(-0.23%)
Feb 25, 2008 46.59 46.98 46.59 46.88 3,743 -0.60(-1.26%)
Feb 22, 2008 47.00 47.48 47.00 47.48 3,300 +0.73(+1.56%)
Feb 21, 2008 46.00 46.75 46.00 46.75 2,282 +0.51(+1.10%)
Feb 20, 2008 46.27 46.27 45.65 46.24 2,940 -0.96(-2.03%)
Feb 19, 2008 48.00 48.00 47.09 47.20 2,557 -0.89(-1.85%)
Feb 18, 2008 47.67 48.09 47.27 48.09 2,800 +0.00(+0.00%)
Feb 15, 2008 47.67 48.09 47.27 48.09 2,800 +0.65(+1.37%)
Feb 14, 2008 49.74 49.74 47.44 47.44 6,743 -0.57(-1.19%)
Feb 13, 2008 46.66 48.30 46.66 48.01 4,173 +2.12(+4.62%)
Feb 12, 2008 45.25 46.00 45.25 45.89 855 +1.65(+3.73%)
Feb 11, 2008 44.40 44.40 43.36 44.24 1,987 -0.20(-0.45%)
Feb 08, 2008 43.50 44.45 43.50 44.44 2,646 +0.44(+1.00%)
Feb 07, 2008 44.00 44.87 44.00 44.00 4,494 -1.25(-2.76%)
Feb 06, 2008 46.10 46.10 45.25 45.25 2,174 -0.76(-1.65%)
Feb 05, 2008 47.73 47.73 46.01 46.01 2,206 -1.98(-4.13%)
Feb 04, 2008 48.40 48.40 47.64 47.99 1,436 +0.49(+1.03%)
Feb 01, 2008 47.10 47.56 47.10 47.50 2,100 +0.30(+0.64%)
Jan 31, 2008 45.05 47.84 45.05 47.20 1,322 +1.34(+2.92%)
Jan 30, 2008 44.44 46.25 44.44 45.86 4,233 +1.25(+2.80%)
Jan 29, 2008 45.45 45.45 44.53 44.61 2,665 +1.87(+4.38%)
Jan 28, 2008 42.88 42.88 41.22 42.74 13,187 -1.80(-4.04%)
Jan 25, 2008 45.50 45.50 44.54 44.54 4,002 +0.07(+0.16%)
Jan 24, 2008 44.00 44.47 43.76 44.47 2,992 +1.47(+3.42%)
Jan 23, 2008 41.43 43.21 41.41 43.00 7,598 -0.61(-1.40%)
Jan 22, 2008 41.50 43.61 41.20 43.61 13,536 -1.69(-3.73%)
Jan 21, 2008 45.45 45.60 45.30 45.30 1,837 +0.00(+0.00%)
Jan 18, 2008 45.45 45.60 45.30 45.30 1,837 -0.03(-0.07%)
Jan 17, 2008 46.00 46.00 45.32 45.33 3,768 -0.70(-1.52%)
Jan 16, 2008 46.88 47.62 46.02 46.03 8,716 -2.22(-4.60%)
Jan 15, 2008 50.50 50.50 48.25 48.25 2,789 -3.40(-6.58%)
Jan 14, 2008 50.03 51.65 50.03 51.65 5,751 +6.58(+14.60%)
Jan 11, 2008 45.50 45.97 45.00 45.07 4,100 -0.70(-1.53%)
Jan 10, 2008 46.30 46.30 45.25 45.77 9,085 -2.67(-5.51%)
Jan 09, 2008 48.75 48.87 47.71 48.44 10,222 -0.58(-1.18%)
Jan 08, 2008 49.21 50.90 49.01 49.02 10,876 +0.36(+0.74%)
Jan 07, 2008 51.09 51.09 48.06 48.66 11,420 -3.56(-6.82%)
Jan 04, 2008 53.50 53.55 52.22 52.22 2,843 -1.87(-3.46%)
Jan 03, 2008 54.39 54.64 53.72 54.09 2,690 -0.41(-0.75%)
Jan 02, 2008 55.95 55.95 54.46 54.50 2,056 -0.31(-0.57%)
Jan 01, 2008 55.80 55.92 54.60 54.81 7,154 +0.00(+0.00%)
Dec 31, 2007 55.80 55.92 54.60 54.81 7,154 -1.01(-1.81%)
Dec 28, 2007 55.97 55.97 55.81 55.82 1,600 +0.02(+0.04%)
Dec 27, 2007 55.88 55.88 54.51 55.80 3,428 +0.65(+1.18%)
Dec 26, 2007 56.45 56.45 54.75 55.15 1,894 -1.35(-2.39%)
Dec 24, 2007 55.85 56.82 55.35 56.50 5,425 +2.89(+5.39%)
Dec 21, 2007 53.96 54.12 53.24 53.61 1,788 +0.60(+1.13%)
Dec 20, 2007 53.95 53.95 52.88 53.01 3,236 -1.64(-3.00%)
Dec 19, 2007 54.15 54.87 53.78 54.65 3,029 +0.91(+1.69%)
Dec 18, 2007 53.01 53.75 52.55 53.74 5,672 +1.83(+3.53%)
Dec 17, 2007 53.49 53.49 51.91 51.91 7,828 -5.41(-9.44%)
Dec 14, 2007 58.29 58.29 57.32 57.32 2,050 -0.79(-1.36%)
Dec 13, 2007 58.25 58.25 57.89 58.11 820 -0.38(-0.65%)
Dec 12, 2007 58.99 59.00 57.84 58.49 5,685 +0.46(+0.79%)
Dec 11, 2007 58.37 58.86 57.81 58.03 2,884 -0.58(-0.99%)
Dec 10, 2007 58.66 58.66 57.44 58.61 6,091 -0.89(-1.50%)
Dec 07, 2007 59.24 59.50 59.24 59.50 755 -0.07(-0.12%)
Dec 06, 2007 58.32 59.57 58.32 59.57 5,839 +1.34(+2.30%)
Dec 05, 2007 58.50 58.50 57.77 58.23 10,343 +2.51(+4.50%)
Dec 04, 2007 56.00 56.35 55.72 55.72 4,268 -0.27(-0.48%)
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.