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, 2009 20.50 20.50 19.50 19.54 1,675 -1.06(-5.15%)
Jun 29, 2009 21.30 21.30 20.60 20.60 1,000 -0.19(-0.91%)
Jun 26, 2009 20.50 21.21 20.25 20.79 1,292 +0.25(+1.22%)
Jun 25, 2009 21.46 21.46 20.54 20.54 336 -0.67(-3.16%)
Jun 24, 2009 21.60 21.66 21.10 21.21 2,136 +1.22(+6.10%)
Jun 23, 2009 20.00 20.00 19.99 19.99 1,699 -0.04(-0.20%)
Jun 22, 2009 21.28 21.28 20.03 20.03 36,467 +0.61(+3.14%)
Jun 18, 2009 20.24 20.24 18.73 19.42 2,220 -0.11(-0.56%)
Jun 17, 2009 18.80 19.98 17.71 19.53 6,640 -0.21(-1.06%)
Jun 16, 2009 19.74 19.74 19.74 19.74 172 -0.07(-0.35%)
Jun 15, 2009 19.90 20.01 19.81 19.81 6,817 -1.59(-7.43%)
Jun 12, 2009 20.65 21.40 20.26 21.40 5,717 +0.59(+2.84%)
Jun 11, 2009 20.99 21.00 20.70 20.81 3,609 +0.26(+1.27%)
Jun 10, 2009 20.55 20.75 20.36 20.55 4,999 +0.21(+1.03%)
Jun 09, 2009 21.00 21.00 20.20 20.34 25,278 -0.48(-2.31%)
Jun 08, 2009 19.90 20.91 19.90 20.82 2,101 +0.32(+1.56%)
Jun 05, 2009 20.67 20.67 20.48 20.50 1,900 +0.01(+0.05%)
Jun 04, 2009 20.50 20.50 20.49 20.49 4,376 -0.56(-2.66%)
Jun 03, 2009 21.50 22.36 21.05 21.05 4,046 -1.38(-6.15%)
Jun 02, 2009 22.98 22.98 22.43 22.43 2,366 +0.08(+0.36%)
Jun 01, 2009 22.00 22.68 22.00 22.35 5,113 +1.36(+6.48%)
May 29, 2009 20.50 21.00 20.50 20.99 729 +0.59(+2.89%)
May 27, 2009 20.44 20.40 20.40 20.40 0 +0.40(+2.00%)
May 26, 2009 19.25 20.00 19.25 20.00 2,802 +0.49(+2.51%)
May 22, 2009 19.40 19.51 19.40 19.51 620 +0.71(+3.78%)
May 21, 2009 19.98 19.98 18.35 18.80 11,594 -0.75(-3.84%)
May 20, 2009 19.01 19.66 19.01 19.55 3,311 +0.85(+4.55%)
May 19, 2009 18.66 19.68 18.35 18.70 9,889 +0.70(+3.89%)
May 18, 2009 17.20 18.00 17.20 18.00 4,820 +0.49(+2.80%)
May 15, 2009 18.56 18.65 17.36 17.51 9,888 -0.63(-3.47%)
May 14, 2009 18.14 18.14 18.14 18.14 972 -0.08(-0.44%)
May 13, 2009 18.22 18.22 18.22 18.22 302 -0.74(-3.90%)
May 12, 2009 18.99 19.25 18.75 18.96 2,000 +0.48(+2.59%)
May 11, 2009 17.75 18.49 17.13 18.48 8,476 -0.10(-0.53%)
May 08, 2009 18.43 18.67 18.33 18.58 3,175 +0.63(+3.51%)
May 07, 2009 18.30 18.30 17.48 17.95 1,574 +0.33(+1.87%)
May 06, 2009 17.76 17.95 17.54 17.62 2,221 +0.11(+0.63%)
May 05, 2009 18.20 18.21 17.29 17.51 12,403 -0.65(-3.58%)
May 04, 2009 18.10 18.16 18.00 18.16 2,100 +0.01(+0.06%)
May 01, 2009 17.62 18.31 17.62 18.15 2,000 +0.33(+1.87%)
Apr 30, 2009 17.97 18.29 17.42 17.82 7,006 +0.03(+0.15%)
Apr 29, 2009 18.22 18.43 17.30 17.79 16,737 +0.06(+0.34%)
Apr 28, 2009 17.11 17.73 17.11 17.73 327 +0.63(+3.68%)
Apr 24, 2009 17.10 17.10 17.10 17.10 0 +0.58(+3.51%)
Apr 23, 2009 17.23 17.23 16.34 16.52 5,167 +1.01(+6.51%)
Apr 22, 2009 16.50 16.88 15.51 15.51 12,332 -0.29(-1.84%)
Apr 21, 2009 14.88 16.50 14.60 15.80 4,801 +0.42(+2.73%)
Apr 20, 2009 15.36 16.20 15.36 15.38 1,400 -2.84(-15.59%)
Apr 17, 2009 18.25 18.47 17.92 18.22 5,903 +0.35(+1.96%)
Apr 16, 2009 17.67 18.37 17.39 17.87 3,100 +1.25(+7.52%)
Apr 15, 2009 16.40 16.71 16.40 16.62 738 -0.44(-2.58%)
Apr 14, 2009 16.70 17.25 16.41 17.06 1,470 +0.56(+3.39%)
Apr 13, 2009 15.99 17.01 15.99 16.50 1,165 +0.52(+3.26%)
Apr 09, 2009 15.70 16.00 15.70 15.98 2,604 +0.74(+4.85%)
Apr 08, 2009 15.20 15.45 15.20 15.24 946 -0.21(-1.36%)
Apr 07, 2009 15.49 16.00 14.59 15.45 2,726 -0.39(-2.48%)
Apr 06, 2009 16.49 16.49 15.81 15.84 3,979 -0.51(-3.10%)
Apr 03, 2009 16.20 16.50 16.15 16.35 900 -0.05(-0.30%)
Apr 02, 2009 16.00 17.00 15.74 16.40 5,605 +0.54(+3.40%)
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.