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, 2010 14.50 14.80 14.50 14.52 1,520 +0.23(+1.61%)
Jun 29, 2010 14.48 14.48 14.16 14.29 1,939 -0.11(-0.76%)
Jun 25, 2010 14.33 14.40 14.26 14.40 1,154 +0.06(+0.42%)
Jun 24, 2010 14.41 14.64 14.34 14.34 2,442 -0.38(-2.58%)
Jun 23, 2010 14.75 14.75 14.66 14.72 300 -0.78(-5.03%)
Jun 21, 2010 16.00 15.50 15.50 15.50 0 +0.27(+1.77%)
Jun 18, 2010 15.03 15.24 15.03 15.23 1,099 +0.32(+2.15%)
Jun 17, 2010 15.10 15.10 14.91 14.91 795 +0.06(+0.40%)
Jun 16, 2010 14.75 14.85 14.75 14.85 700 +0.00(+0.00%)
Jun 15, 2010 14.25 15.10 14.25 14.85 17,388 +1.10(+8.00%)
Jun 14, 2010 13.52 13.75 13.47 13.75 1,680 +1.11(+8.78%)
Jun 11, 2010 13.00 13.00 12.64 12.64 3,362 -0.06(-0.47%)
Jun 10, 2010 12.96 13.30 12.70 12.70 2,148 +0.08(+0.63%)
Jun 09, 2010 12.98 13.29 12.62 12.62 2,487 -0.38(-2.92%)
Jun 08, 2010 13.14 13.14 12.86 13.00 2,013 -0.25(-1.89%)
Jun 07, 2010 13.24 13.63 12.94 13.25 6,708 -0.80(-5.69%)
Jun 04, 2010 14.43 14.44 14.01 14.05 2,775 -0.41(-2.84%)
Jun 03, 2010 14.50 14.50 14.44 14.46 300 -0.04(-0.28%)
Jun 02, 2010 14.52 14.86 14.41 14.50 1,455 -0.40(-2.68%)
Jun 01, 2010 14.96 15.13 14.90 14.90 600 -0.42(-2.74%)
May 28, 2010 15.20 15.90 15.29 15.32 1,100 +0.12(+0.79%)
May 27, 2010 15.36 15.36 15.20 15.20 300 +0.42(+2.84%)
May 25, 2010 14.57 14.78 14.78 14.78 0 +0.21(+1.44%)
May 24, 2010 14.64 14.64 14.52 14.57 2,018 +0.09(+0.62%)
May 21, 2010 14.07 14.99 14.07 14.48 1,636 +0.23(+1.61%)
May 20, 2010 14.11 14.70 13.85 14.25 8,463 -1.57(-9.92%)
May 19, 2010 16.75 16.75 15.82 15.82 14,414 -0.79(-4.76%)
May 18, 2010 16.12 17.12 15.93 16.61 9,839 +0.35(+2.15%)
May 17, 2010 16.46 17.23 15.86 16.26 13,055 -1.24(-7.09%)
May 14, 2010 17.50 17.50 17.18 17.50 1,017 -0.14(-0.79%)
May 13, 2010 17.97 17.97 17.50 17.64 7,012 -1.31(-6.91%)
May 12, 2010 19.38 19.39 18.95 18.95 2,446 -0.01(-0.05%)
May 11, 2010 18.73 19.30 18.06 18.96 8,889 -0.36(-1.86%)
May 10, 2010 19.34 19.44 19.27 19.32 2,466 +0.66(+3.54%)
May 07, 2010 18.97 19.25 18.66 18.66 1,494 -0.25(-1.32%)
May 06, 2010 19.36 19.62 18.91 18.91 5,029 -1.32(-6.52%)
May 05, 2010 20.00 20.74 19.60 20.23 2,776 -0.74(-3.53%)
May 04, 2010 21.21 21.25 20.96 20.97 2,396 -0.64(-2.96%)
May 03, 2010 21.50 21.69 20.92 21.61 7,126 +0.20(+0.93%)
Apr 29, 2010 21.41 21.41 21.41 21.41 0 +0.52(+2.49%)
Apr 28, 2010 20.89 21.55 20.89 20.89 930 -0.31(-1.46%)
Apr 27, 2010 21.17 21.75 21.17 21.20 4,537 -0.33(-1.53%)
Apr 26, 2010 21.53 21.53 21.53 21.53 272 -0.66(-2.97%)
Apr 23, 2010 22.00 22.19 21.77 22.19 14,957 +0.55(+2.54%)
Apr 22, 2010 21.63 21.64 21.63 21.64 500 -0.34(-1.55%)
Apr 21, 2010 21.98 22.00 21.98 21.98 538 -0.13(-0.59%)
Apr 19, 2010 22.11 22.11 22.11 22.11 0 +0.26(+1.19%)
Apr 16, 2010 21.99 21.99 21.85 21.85 264 +0.20(+0.92%)
Apr 15, 2010 21.65 21.65 21.65 21.65 100 -0.45(-2.04%)
Apr 14, 2010 22.10 22.10 22.10 22.10 830 +0.29(+1.33%)
Apr 13, 2010 22.05 22.05 21.81 21.81 1,734 -0.39(-1.76%)
Apr 12, 2010 22.54 22.54 21.62 22.20 10,691 -0.68(-2.97%)
Apr 09, 2010 22.73 23.61 22.73 22.88 9,444 +0.21(+0.93%)
Apr 08, 2010 22.54 22.88 22.54 22.67 3,404 +0.84(+3.85%)
Apr 07, 2010 21.52 22.45 21.30 21.83 12,663 +0.02(+0.09%)
Apr 06, 2010 22.18 22.18 21.73 21.81 2,910 -0.71(-3.15%)
Apr 05, 2010 22.30 22.52 22.25 22.52 3,336 +0.26(+1.17%)
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.