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 28, 2017 3.400 3.460 3.130 3.450 19,742 +0.08(+2.37%)
Feb 27, 2017 3.364 3.440 3.364 3.370 3,290 +0.09(+2.74%)
Feb 24, 2017 3.330 3.467 3.050 3.280 9,573 -0.12(-3.53%)
Feb 23, 2017 3.270 3.400 3.270 3.400 1,567 +0.10(+3.03%)
Feb 22, 2017 3.290 3.379 3.290 3.300 4,899 -0.10(-2.92%)
Feb 21, 2017 3.300 3.399 3.300 3.399 1,598 +0.01(+0.27%)
Feb 17, 2017 3.390 3.390 3.390 0 +0.01(+0.30%)
Feb 16, 2017 3.340 3.380 3.340 3.380 624 -0.03(-0.88%)
Feb 15, 2017 3.390 3.440 3.380 3.410 3,154 -0.13(-3.68%)
Feb 13, 2017 3.540 3.540 3.540 0 -0.05(-1.39%)
Feb 10, 2017 3.450 3.590 3.450 3.590 394 -0.01(-0.26%)
Feb 09, 2017 3.570 3.600 3.570 3.599 600 +0.06(+1.67%)
Feb 08, 2017 3.540 3.540 3.540 3.540 200 -0.04(-1.16%)
Feb 07, 2017 3.506 3.600 3.506 3.582 2,267 +0.02(+0.61%)
Feb 06, 2017 3.570 3.570 3.471 3.560 1,050 +0.03(+0.85%)
Feb 03, 2017 3.550 3.610 3.530 3.530 3,320 +0.04(+1.15%)
Feb 02, 2017 3.490 3.666 3.490 3.490 3,657 +0.03(+0.87%)
Feb 01, 2017 3.460 3.490 3.460 3.460 901 -0.02(-0.57%)
Jan 31, 2017 3.525 3.720 3.460 3.480 13,146 -0.01(-0.29%)
Jan 30, 2017 3.390 3.500 3.360 3.490 30,647 +0.13(+3.87%)
Jan 27, 2017 3.360 3.360 3.360 3.360 100 +0.08(+2.44%)
Jan 26, 2017 3.300 3.310 3.220 3.280 5,518 -0.05(-1.50%)
Jan 25, 2017 3.340 3.351 3.240 3.330 14,603 -0.16(-4.58%)
Jan 24, 2017 3.230 3.490 3.230 3.490 904 +0.26(+8.05%)
Jan 23, 2017 3.250 3.280 3.210 3.230 6,269 -0.09(-2.71%)
Jan 20, 2017 3.320 3.320 3.320 3.320 100 -0.05(-1.48%)
Jan 19, 2017 3.280 3.370 3.280 3.370 13,950 +0.04(+1.20%)
Jan 18, 2017 3.330 3.330 3.330 3.330 170 +0.00(+0.00%)
Jan 17, 2017 3.280 3.400 3.280 3.330 5,251 +0.02(+0.60%)
Jan 13, 2017 3.310 3.310 3.310 0 +0.00(+0.00%)
Jan 12, 2017 3.326 3.326 3.310 3.310 1,120 -0.04(-1.19%)
Jan 11, 2017 3.320 3.350 3.319 3.350 1,652 -0.02(-0.59%)
Jan 10, 2017 3.300 3.390 3.300 3.370 6,264 +0.04(+1.20%)
Jan 09, 2017 3.380 3.410 3.320 3.330 7,139 -0.08(-2.35%)
Jan 06, 2017 3.480 3.740 3.400 3.410 17,744 -0.05(-1.45%)
Jan 05, 2017 3.420 3.460 3.420 3.460 1,191 +0.05(+1.47%)
Jan 04, 2017 3.420 3.420 3.360 3.410 1,800 +0.05(+1.49%)
Jan 03, 2017 3.380 3.380 3.320 3.360 9,784 -0.05(-1.47%)
Dec 30, 2016 3.410 3.410 3.410 0 -0.06(-1.73%)
Dec 29, 2016 3.460 3.475 3.350 3.470 6,242 -0.05(-1.42%)
Dec 28, 2016 3.550 3.680 3.420 3.520 10,643 +0.06(+1.73%)
Dec 27, 2016 3.470 3.489 3.299 3.460 17,279 -0.14(-3.89%)
Dec 23, 2016 3.600 3.600 3.600 0 +0.01(+0.28%)
Dec 22, 2016 3.560 3.610 3.421 3.590 28,126 -0.03(-0.73%)
Dec 21, 2016 3.570 3.650 3.560 3.616 2,639 -0.01(-0.37%)
Dec 20, 2016 3.585 3.660 3.560 3.630 4,994 +0.01(+0.28%)
Dec 19, 2016 3.637 3.734 3.582 3.620 62,632 -0.02(-0.53%)
Dec 16, 2016 3.630 3.640 3.560 3.639 6,202 +0.01(+0.25%)
Dec 15, 2016 3.620 3.640 3.510 3.630 14,913 -0.01(-0.27%)
Dec 14, 2016 3.647 3.649 3.506 3.640 4,782 +0.04(+0.97%)
Dec 13, 2016 3.672 3.680 3.502 3.605 5,742 +0.08(+2.21%)
Dec 12, 2016 3.540 3.540 3.527 3.527 1,675 -0.07(-2.00%)
Dec 09, 2016 3.540 3.600 3.540 3.599 4,667 -0.05(-1.26%)
Dec 08, 2016 3.640 3.645 3.550 3.645 1,401 +0.05(+1.28%)
Dec 07, 2016 3.560 3.600 3.500 3.599 7,997 -0.06(-1.67%)
Dec 06, 2016 3.460 3.710 3.330 3.660 9,125 +0.16(+4.57%)
Dec 05, 2016 3.470 3.500 3.470 3.500 300 -0.01(-0.28%)
Dec 02, 2016 3.510 3.510 3.510 3.510 460 +0.02(+0.57%)
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.