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, 2008 41.20 43.50 40.49 42.00 4,511 -2.00(-4.55%)
Jun 27, 2008 44.00 44.00 44.00 44.00 300 -0.41(-0.92%)
Jun 26, 2008 44.50 44.50 43.80 44.41 1,760 -1.99(-4.29%)
Jun 25, 2008 46.15 46.50 45.73 46.40 3,122 +1.01(+2.23%)
Jun 24, 2008 46.75 46.75 45.31 45.39 4,211 -2.51(-5.24%)
Jun 23, 2008 47.50 47.90 47.50 47.90 1,130 -0.42(-0.87%)
Jun 20, 2008 48.86 48.87 48.32 48.32 2,971 -0.98(-1.99%)
Jun 19, 2008 49.30 49.30 49.30 49.30 180 +0.19(+0.39%)
Jun 18, 2008 49.00 49.50 48.77 49.11 5,300 +0.00(+0.00%)
Jun 17, 2008 47.83 49.25 47.55 49.11 6,748 +3.63(+7.98%)
Jun 16, 2008 44.71 45.48 44.71 45.48 247 +0.53(+1.18%)
Jun 13, 2008 44.36 44.95 44.20 44.95 562 +0.45(+1.01%)
Jun 12, 2008 43.05 44.86 43.05 44.50 3,351 +1.70(+3.97%)
Jun 11, 2008 44.48 44.48 42.50 42.80 4,632 -2.20(-4.89%)
Jun 10, 2008 44.70 46.00 44.70 45.00 2,381 -2.46(-5.18%)
Jun 09, 2008 47.46 47.46 47.46 47.46 0 +0.00(+0.00%)
Jun 06, 2008 47.97 47.97 47.46 47.46 650 +0.21(+0.44%)
Jun 05, 2008 48.45 48.45 47.25 47.25 8,277 -3.16(-6.27%)
Jun 04, 2008 49.00 51.25 49.00 50.41 5,566 -2.33(-4.42%)
Jun 03, 2008 52.13 53.92 52.09 52.74 8,592 +1.69(+3.31%)
Jun 02, 2008 52.25 52.74 51.05 51.05 8,916 -4.64(-8.33%)
May 30, 2008 56.89 57.15 55.69 55.69 5,265 -0.40(-0.71%)
May 29, 2008 55.00 56.24 54.97 56.09 12,598 +2.09(+3.87%)
May 28, 2008 53.04 54.50 53.04 54.00 3,636 +1.75(+3.35%)
May 27, 2008 51.50 52.25 50.61 52.25 6,195 +2.28(+4.56%)
May 26, 2008 50.18 50.18 49.13 49.97 2,272 +0.00(+0.00%)
May 23, 2008 50.18 50.18 49.13 49.97 2,272 +0.57(+1.15%)
May 22, 2008 50.00 50.17 49.40 49.40 3,682 -1.05(-2.08%)
May 21, 2008 49.25 51.26 49.25 50.45 5,386 +1.37(+2.79%)
May 20, 2008 49.56 49.56 49.04 49.08 2,500 -1.17(-2.33%)
May 19, 2008 50.87 50.90 50.15 50.25 5,787 -0.62(-1.22%)
May 16, 2008 51.40 51.40 50.52 50.87 5,783 -0.11(-0.22%)
May 15, 2008 52.99 52.99 49.69 50.98 6,584 -2.82(-5.24%)
May 14, 2008 51.35 53.80 51.35 53.80 5,882 +2.94(+5.78%)
May 13, 2008 50.50 51.33 50.50 50.86 3,036 -0.55(-1.07%)
May 12, 2008 50.75 51.67 50.43 51.41 8,850 +3.78(+7.94%)
May 09, 2008 47.62 47.80 47.55 47.63 2,538 -0.62(-1.28%)
May 08, 2008 48.25 48.25 48.25 48.25 106 +0.00(+0.00%)
May 07, 2008 48.38 48.50 48.25 48.25 1,204 +0.13(+0.27%)
May 06, 2008 48.64 48.64 48.02 48.12 10,155 +0.87(+1.84%)
May 05, 2008 48.31 48.80 46.75 47.25 12,300 +1.92(+4.24%)
May 02, 2008 45.00 45.33 45.00 45.33 1,144 +0.35(+0.79%)
May 01, 2008 44.90 45.49 44.50 44.98 2,009 +0.48(+1.09%)
Apr 30, 2008 44.48 44.49 44.05 44.49 5,112 +0.12(+0.27%)
Apr 29, 2008 45.02 45.02 44.25 44.37 4,055 -0.48(-1.07%)
Apr 28, 2008 45.28 45.28 44.80 44.85 2,000 -1.67(-3.59%)
Apr 25, 2008 46.15 46.74 45.54 46.52 3,583 +0.27(+0.58%)
Apr 24, 2008 46.25 46.25 46.25 46.25 100 -0.80(-1.70%)
Apr 23, 2008 47.05 47.05 47.05 47.05 200 +0.55(+1.18%)
Apr 22, 2008 47.97 47.97 46.50 46.50 200 -0.89(-1.88%)
Apr 21, 2008 47.74 47.74 46.01 47.39 1,075 +0.33(+0.70%)
Apr 18, 2008 46.99 47.50 46.99 47.06 2,000 +1.35(+2.95%)
Apr 17, 2008 45.40 47.00 45.40 45.71 3,490 +0.51(+1.13%)
Apr 16, 2008 44.81 45.35 44.14 45.20 3,215 +3.38(+8.08%)
Apr 15, 2008 41.50 41.82 41.50 41.82 701 +0.32(+0.77%)
Apr 14, 2008 41.35 41.61 40.79 41.50 1,636 -0.39(-0.93%)
Apr 11, 2008 42.31 42.31 41.89 41.89 2,221 -1.09(-2.54%)
Apr 10, 2008 42.50 43.38 42.50 42.98 2,300 +0.84(+1.99%)
Apr 09, 2008 42.30 42.54 42.14 42.14 1,712 -1.41(-3.24%)
Apr 08, 2008 43.51 43.94 43.51 43.55 895 +0.25(+0.58%)
Apr 07, 2008 44.51 44.51 43.25 43.30 7,826 -0.17(-0.39%)
Apr 04, 2008 43.25 43.52 43.10 43.47 1,432 -0.77(-1.74%)
Apr 03, 2008 44.24 44.24 44.24 44.24 0 +0.00(+0.00%)
Apr 02, 2008 45.00 45.00 44.12 44.24 2,138 -0.17(-0.38%)
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.