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, 2015 1.300 1.330 1.250 1.320 85,437 +0.00(+0.00%)
Jun 29, 2015 1.302 1.350 1.302 1.320 31,300 -0.08(-5.71%)
Jun 26, 2015 1.337 1.400 1.337 1.400 5,501 +0.00(+0.00%)
Jun 25, 2015 1.381 1.400 1.378 1.400 3,100 -0.01(-0.71%)
Jun 24, 2015 1.390 1.440 1.389 1.410 51,615 +0.02(+1.44%)
Jun 23, 2015 1.390 1.465 1.360 1.390 46,030 -0.01(-0.71%)
Jun 22, 2015 1.370 1.401 1.350 1.400 138,718 +0.00(+0.32%)
Jun 19, 2015 1.410 1.420 1.390 1.395 36,041 -0.01(-0.68%)
Jun 18, 2015 1.410 1.440 1.360 1.405 76,677 +0.04(+3.31%)
Jun 17, 2015 1.320 1.380 1.280 1.360 152,957 +0.03(+2.26%)
Jun 16, 2015 1.351 1.380 1.330 1.330 33,100 -0.06(-4.32%)
Jun 15, 2015 1.370 1.410 1.365 1.390 12,516 -0.02(-1.42%)
Jun 12, 2015 1.440 1.440 1.390 1.410 9,910 -0.03(-2.08%)
Jun 11, 2015 1.406 1.440 1.400 1.440 5,751 +0.04(+2.86%)
Jun 10, 2015 1.350 1.450 1.350 1.400 37,708 +0.04(+2.94%)
Jun 09, 2015 1.368 1.409 1.359 1.360 7,705 -0.01(-0.73%)
Jun 08, 2015 1.440 1.460 1.300 1.370 39,360 -0.15(-9.87%)
Jun 05, 2015 1.480 1.540 1.430 1.520 15,800 -0.01(-0.65%)
Jun 04, 2015 1.510 1.560 1.480 1.530 30,106 -0.02(-1.29%)
Jun 03, 2015 1.560 1.580 1.490 1.550 106,815 -0.23(-12.92%)
Jun 02, 2015 1.770 1.810 1.770 1.780 18,965 -0.04(-2.20%)
Jun 01, 2015 1.810 1.840 1.630 1.820 35,830 -0.08(-4.21%)
May 29, 2015 1.890 2.000 1.889 1.900 103,712 +0.05(+2.79%)
May 28, 2015 1.800 1.870 1.800 1.848 80,639 +0.11(+6.23%)
May 27, 2015 1.700 1.780 1.670 1.740 77,286 +0.04(+2.35%)
May 26, 2015 1.680 1.720 1.425 1.700 86,439 +0.00(+0.00%)
May 22, 2015 1.880 1.700 1.700 1.700 4,200 -0.03(-1.73%)
May 21, 2015 1.600 1.930 1.600 1.730 125,332 +0.13(+8.12%)
May 20, 2015 1.550 1.660 1.540 1.600 99,531 +0.02(+1.46%)
May 19, 2015 1.600 1.630 1.570 1.577 80,471 -0.04(-2.65%)
May 18, 2015 1.560 1.630 1.560 1.620 102,772 -0.01(-0.61%)
May 15, 2015 1.580 1.739 1.530 1.630 64,424 +0.04(+2.52%)
May 14, 2015 1.480 1.631 1.450 1.590 105,898 +0.16(+11.19%)
May 13, 2015 1.427 1.430 1.383 1.430 28,867 +0.03(+2.15%)
May 12, 2015 1.360 1.440 1.360 1.400 61,673 +0.04(+2.86%)
May 11, 2015 1.380 1.390 1.360 1.361 53,513 -0.03(-1.95%)
May 08, 2015 1.380 1.390 1.369 1.388 24,072 +0.01(+0.58%)
May 07, 2015 1.340 1.390 1.340 1.380 14,743 +0.01(+0.73%)
May 06, 2015 1.380 1.397 1.370 1.370 49,028 -0.03(-2.14%)
May 05, 2015 1.360 1.408 1.359 1.400 28,659 +0.03(+2.19%)
May 04, 2015 1.330 1.415 1.300 1.370 246,541 +0.00(+0.00%)
May 01, 2015 1.377 1.400 1.369 1.370 18,114 -0.01(-0.72%)
Apr 30, 2015 1.340 1.400 1.340 1.380 35,301 -0.02(-1.43%)
Apr 29, 2015 1.370 1.400 1.330 1.400 40,655 +0.00(+0.00%)
Apr 28, 2015 1.400 1.430 1.355 1.400 37,507 -0.01(-0.71%)
Apr 27, 2015 1.350 1.500 1.350 1.410 39,503 +0.01(+0.71%)
Apr 24, 2015 1.400 1.400 1.357 1.400 40,128 +0.00(+0.00%)
Apr 23, 2015 1.364 1.400 1.364 1.400 1,433 +0.02(+1.45%)
Apr 22, 2015 1.370 1.396 1.350 1.380 5,380 +0.01(+0.73%)
Apr 21, 2015 1.350 1.387 1.347 1.370 24,146 -0.02(-1.44%)
Apr 20, 2015 1.380 1.434 1.360 1.390 17,798 -0.04(-2.80%)
Apr 17, 2015 1.380 1.430 1.370 1.430 9,609 +0.00(+0.00%)
Apr 16, 2015 1.400 1.440 1.360 1.430 93,424 +0.03(+2.14%)
Apr 15, 2015 1.319 1.620 1.310 1.400 85,886 +0.14(+11.11%)
Apr 14, 2015 1.252 1.280 1.245 1.260 20,097 +0.02(+1.61%)
Apr 13, 2015 1.240 1.265 1.220 1.240 55,841 -0.05(-3.88%)
Apr 10, 2015 1.285 1.350 1.282 1.290 25,017 -0.02(-1.53%)
Apr 09, 2015 1.300 1.330 1.290 1.310 28,402 +0.00(+0.00%)
Apr 08, 2015 1.290 1.320 1.230 1.310 14,985 +0.03(+2.34%)
Apr 07, 2015 1.250 1.370 1.250 1.280 11,027 +0.01(+0.39%)
Apr 06, 2015 1.240 1.340 1.240 1.275 9,131 -0.01(-0.47%)
Apr 02, 2015 1.370 1.281 1.281 1.281 5,300 +0.02(+1.67%)
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.