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 (%)
Mar 31, 2014 0.2300 0.2322 0.2275 0.2280 453,022 +0.00(+0.44%)
Mar 28, 2014 0.2232 0.2349 0.2200 0.2270 610,579 -0.00(-0.48%)
Mar 27, 2014 0.2265 0.2374 0.2211 0.2281 430,240 +0.00(+0.71%)
Mar 26, 2014 0.2375 0.2394 0.2214 0.2265 1,642,200 -0.02(-6.40%)
Mar 25, 2014 0.2451 0.2500 0.2325 0.2420 1,628,544 -0.01(-2.10%)
Mar 24, 2014 0.2677 0.2677 0.2452 0.2472 1,574,833 -0.01(-4.92%)
Mar 21, 2014 0.2697 0.2750 0.2521 0.2600 1,886,853 +0.00(+1.52%)
Mar 20, 2014 0.2429 0.2788 0.2310 0.2561 5,672,347 +0.02(+6.71%)
Mar 19, 2014 0.2579 0.2579 0.2331 0.2400 5,292,923 -0.03(-11.11%)
Mar 18, 2014 0.2300 0.2990 0.2300 0.2700 10,405,599 +0.07(+32.35%)
Mar 17, 2014 0.2051 0.2145 0.2013 0.2040 1,236,254 +0.00(+1.95%)
Mar 14, 2014 0.2000 0.2051 0.1856 0.2001 519,476 +0.00(+0.55%)
Mar 13, 2014 0.1975 0.2051 0.1909 0.1990 722,018 +0.00(+0.81%)
Mar 12, 2014 0.2049 0.2049 0.1941 0.1974 334,246 +0.00(+1.18%)
Mar 11, 2014 0.2000 0.2050 0.1899 0.1951 1,593,557 -0.00(-2.45%)
Mar 10, 2014 0.1880 0.2200 0.1840 0.2000 2,628,527 +0.01(+6.38%)
Mar 07, 2014 0.1811 0.2000 0.1811 0.1880 774,899 +0.01(+5.62%)
Mar 06, 2014 0.1900 0.1900 0.1775 0.1780 558,020 -0.01(-6.32%)
Mar 05, 2014 0.2008 0.2010 0.1880 0.1900 953,332 -0.01(-6.13%)
Mar 04, 2014 0.1911 0.2098 0.1905 0.2024 1,002,995 +0.02(+8.24%)
Mar 03, 2014 0.1988 0.1988 0.1811 0.1870 1,294,689 -0.02(-10.05%)
Feb 28, 2014 0.2175 0.2189 0.2050 0.2079 617,903 -0.01(-4.59%)
Feb 27, 2014 0.2126 0.2185 0.2018 0.2179 2,061,845 -0.01(-4.51%)
Feb 26, 2014 0.2195 0.2471 0.2024 0.2282 2,549,140 +0.01(+2.33%)
Feb 25, 2014 0.2139 0.2366 0.2020 0.2230 3,129,829 +0.00(+1.36%)
Feb 24, 2014 0.1950 0.2520 0.1601 0.2200 4,785,316 +0.06(+37.41%)
Feb 21, 2014 0.1895 0.1895 0.1600 0.1601 585,468 -0.02(-10.06%)
Feb 20, 2014 0.2030 0.2088 0.1751 0.1780 1,647,749 -0.12(-40.67%)
Feb 19, 2014 0.3400 0.3400 0.3000 0.3000 6,400 -0.04(-11.76%)
Feb 18, 2014 0.3177 0.3580 0.2801 0.3400 626,940 -0.43(-55.84%)
Feb 14, 2014 0.7600 0.8800 0.7400 0.7700 200 +0.02(+2.67%)
Feb 13, 2014 0.7700 0.7700 0.7500 0.7500 3,763 -0.03(-3.86%)
Feb 12, 2014 0.8100 0.8100 0.7800 0.7801 10,138 -0.03(-3.69%)
Feb 11, 2014 0.8988 0.8988 0.8100 0.8100 3,835 -0.03(-3.57%)
Feb 10, 2014 0.8245 0.8400 0.8245 0.8400 3,408 +0.01(+1.20%)
Feb 07, 2014 0.8100 0.8400 0.8100 0.8300 12,032 +0.01(+1.22%)
Feb 06, 2014 0.8155 0.8200 0.8155 0.8200 6,005 -0.00(-0.04%)
Feb 05, 2014 0.8151 0.8600 0.8151 0.8203 12,092 -0.02(-2.35%)
Feb 04, 2014 0.8300 0.8400 0.8291 0.8400 1,935 +0.01(+1.11%)
Feb 03, 2014 0.8314 0.8500 0.8301 0.8308 10,358 -0.08(-8.70%)
Jan 31, 2014 0.9300 0.9367 0.8120 0.9100 16,386 -0.00(-0.02%)
Jan 30, 2014 0.9500 0.9500 0.9001 0.9102 10,965 -0.02(-2.13%)
Jan 29, 2014 0.9597 0.9898 0.9099 0.9300 36,742 -0.03(-3.43%)
Jan 28, 2014 0.9900 1.030 0.9600 0.9630 14,635 -0.06(-5.59%)
Jan 27, 2014 1.010 1.049 1.010 1.020 15,100 -0.04(-3.77%)
Jan 24, 2014 1.050 1.080 1.050 1.060 8,372 +0.03(+2.61%)
Jan 23, 2014 1.050 1.090 1.010 1.033 9,622 +0.00(+0.29%)
Jan 22, 2014 1.020 1.100 1.020 1.030 29,813 +0.00(+0.00%)
Jan 21, 2014 1.060 1.060 1.020 1.030 14,073 -0.03(-2.83%)
Jan 17, 2014 1.130 1.060 1.060 1.060 100 -0.01(-0.93%)
Jan 16, 2014 1.050 1.120 1.000 1.070 38,240 -0.01(-0.93%)
Jan 15, 2014 1.150 1.149 1.060 1.080 36,051 -0.07(-6.09%)
Jan 14, 2014 1.070 1.300 1.070 1.150 52,661 +0.13(+12.75%)
Jan 13, 2014 1.030 1.060 1.000 1.020 20,203 -0.05(-4.67%)
Jan 10, 2014 1.080 1.080 1.002 1.070 24,567 +0.00(+0.00%)
Jan 09, 2014 1.050 1.080 0.9900 1.070 18,167 +0.01(+0.94%)
Jan 08, 2014 1.160 1.160 1.060 1.060 30,903 -0.09(-7.83%)
Jan 07, 2014 1.250 1.260 1.140 1.150 38,361 -0.13(-10.16%)
Jan 06, 2014 1.250 1.309 1.250 1.280 37,205 -0.04(-3.03%)
Jan 03, 2014 1.300 1.430 1.250 1.320 54,115 +0.01(+0.76%)
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.