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 (%)
Jun 30, 2005 16.10 16.50 15.91 16.24 35,532 +0.23(+1.45%)
Jun 29, 2005 16.00 16.23 15.74 16.01 38,755 +0.52(+3.34%)
Jun 28, 2005 15.30 15.50 15.17 15.49 19,390 +0.19(+1.24%)
Jun 27, 2005 15.25 15.37 15.05 15.30 24,051 -0.53(-3.35%)
Jun 24, 2005 16.02 16.28 15.62 15.83 6,704 -0.20(-1.25%)
Jun 23, 2005 16.29 16.29 16.03 16.03 4,559 -0.25(-1.54%)
Jun 22, 2005 16.02 16.37 16.02 16.28 13,327 +0.49(+3.10%)
Jun 21, 2005 15.72 16.09 15.65 15.79 34,981 +0.50(+3.27%)
Jun 20, 2005 15.44 15.50 14.70 15.29 132,335 -1.86(-10.85%)
Jun 17, 2005 17.30 17.30 17.09 17.15 13,900 +0.06(+0.35%)
Jun 16, 2005 16.90 17.33 16.80 17.09 19,907 +0.11(+0.65%)
Jun 15, 2005 17.26 17.34 16.45 16.98 45,243 -0.68(-3.85%)
Jun 14, 2005 18.09 18.09 17.44 17.66 19,187 -0.82(-4.44%)
Jun 13, 2005 18.86 18.99 18.45 18.48 7,719 -0.34(-1.81%)
Jun 10, 2005 18.26 18.82 18.26 18.82 2,759 +0.22(+1.18%)
Jun 09, 2005 18.80 18.80 18.38 18.60 7,541 -0.46(-2.43%)
Jun 08, 2005 19.37 19.37 18.82 19.06 19,615 -0.31(-1.58%)
Jun 07, 2005 19.18 19.40 19.17 19.37 4,686 +0.42(+2.22%)
Jun 06, 2005 18.38 18.95 18.38 18.95 6,694 +0.77(+4.24%)
Jun 03, 2005 18.10 18.23 17.93 18.18 16,468 -0.15(-0.82%)
Jun 02, 2005 18.98 18.98 18.01 18.33 22,174 -0.86(-4.50%)
Jun 01, 2005 19.50 19.50 19.11 19.19 27,025 -0.31(-1.57%)
May 31, 2005 19.60 19.60 19.30 19.50 9,928 -0.04(-0.20%)
May 27, 2005 19.50 19.63 19.45 19.54 8,335 +0.06(+0.31%)
May 26, 2005 19.60 19.70 19.05 19.48 25,372 +0.70(+3.73%)
May 25, 2005 18.39 18.89 18.39 18.78 11,867 +0.61(+3.36%)
May 24, 2005 18.13 18.25 18.03 18.17 17,100 +0.04(+0.22%)
May 23, 2005 17.86 18.45 17.85 18.13 53,576 +0.28(+1.57%)
May 20, 2005 17.95 18.00 17.85 17.85 14,883 -0.14(-0.78%)
May 19, 2005 17.92 18.00 17.54 17.99 14,782 +0.51(+2.92%)
May 18, 2005 17.45 17.48 17.31 17.48 12,900 -0.02(-0.11%)
May 17, 2005 17.32 17.50 17.32 17.50 15,297 +0.37(+2.17%)
May 16, 2005 17.19 17.28 16.61 17.13 16,680 +0.80(+4.89%)
May 13, 2005 16.26 16.34 16.25 16.33 2,250 +0.12(+0.74%)
May 12, 2005 16.60 16.60 16.18 16.21 3,495 -0.22(-1.34%)
May 11, 2005 16.26 16.43 16.00 16.43 8,834 +0.60(+3.79%)
May 10, 2005 16.16 16.37 15.80 15.83 8,600 -0.75(-4.52%)
May 09, 2005 16.94 16.94 16.31 16.58 15,195 -0.61(-3.55%)
May 06, 2005 17.19 17.38 17.19 17.19 2,325 +0.00(+0.00%)
May 05, 2005 17.37 17.38 17.00 17.19 6,270 -0.05(-0.29%)
May 04, 2005 17.40 17.40 17.22 17.24 4,700 +0.16(+0.94%)
May 03, 2005 17.00 17.08 16.67 17.08 9,349 -0.31(-1.78%)
May 02, 2005 17.11 17.39 17.10 17.39 10,912 +0.38(+2.23%)
Apr 29, 2005 16.95 17.05 16.90 17.01 13,403 -0.29(-1.67%)
Apr 28, 2005 17.45 17.45 17.00 17.30 6,449 -0.18(-1.04%)
Apr 27, 2005 17.52 17.52 17.02 17.48 8,169 -0.22(-1.24%)
Apr 26, 2005 17.74 17.82 17.48 17.70 7,354 +0.22(+1.26%)
Apr 25, 2005 17.21 17.62 17.00 17.48 10,203 +0.63(+3.74%)
Apr 22, 2005 17.06 17.06 16.85 16.85 22,013 -0.18(-1.06%)
Apr 21, 2005 16.59 17.24 16.59 17.03 10,615 +0.55(+3.34%)
Apr 20, 2005 16.22 17.17 16.22 16.48 14,986 +0.29(+1.77%)
Apr 19, 2005 16.11 16.19 15.90 16.19 21,359 -0.01(-0.04%)
Apr 18, 2005 17.44 17.44 16.02 16.20 38,755 -1.15(-6.63%)
Apr 15, 2005 17.88 17.99 17.25 17.35 27,548 +0.08(+0.46%)
Apr 14, 2005 16.67 18.28 16.62 17.27 38,933 +1.16(+7.20%)
Apr 13, 2005 16.02 16.69 16.02 16.11 24,396 +0.26(+1.64%)
Apr 12, 2005 15.99 15.99 15.70 15.85 19,503 +0.74(+4.90%)
Apr 11, 2005 15.01 15.34 15.00 15.11 42,174 +0.33(+2.23%)
Apr 08, 2005 14.76 14.92 14.76 14.78 3,750 +0.01(+0.07%)
Apr 07, 2005 14.66 15.00 14.66 14.77 5,423 +0.16(+1.10%)
Apr 06, 2005 14.60 14.96 14.60 14.61 8,027 +0.23(+1.60%)
Apr 05, 2005 14.75 14.75 14.38 14.38 7,083 -0.09(-0.62%)
Apr 04, 2005 14.72 14.72 14.17 14.47 9,894 -0.38(-2.56%)
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.