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, 2016 2.360 2.420 2.340 2.340 20,832 -0.08(-3.31%)
Jun 29, 2016 2.400 2.420 2.360 2.420 2,740 +0.05(+1.93%)
Jun 28, 2016 2.420 2.490 2.160 2.374 17,383 +0.04(+1.90%)
Jun 27, 2016 2.350 2.500 2.330 2.330 43,816 +1.47(+170.93%)
Jun 24, 2016 0.8900 0.9400 0.8600 0.8600 8,100 -0.02(-2.27%)
Jun 23, 2016 0.8500 0.8800 0.8499 0.8800 3,190 -0.01(-0.56%)
Jun 22, 2016 0.8900 0.8900 0.8200 0.8850 14,051 +0.02(+1.72%)
Jun 21, 2016 0.8475 0.9200 0.8300 0.8700 10,165 +0.01(+1.16%)
Jun 20, 2016 0.8900 0.9180 0.8500 0.8600 32,254 -0.09(-9.44%)
Jun 17, 2016 0.9800 0.9800 0.8736 0.9496 1,970 +0.01(+1.02%)
Jun 16, 2016 0.8598 0.9900 0.8585 0.9400 34,350 +0.06(+7.00%)
Jun 15, 2016 0.8687 0.8785 0.8490 0.8785 11,000 +0.01(+0.98%)
Jun 14, 2016 0.8736 0.8800 0.8600 0.8700 4,300 +0.00(+0.00%)
Jun 13, 2016 0.8776 0.8988 0.8700 0.8700 7,496 -0.03(-2.79%)
Jun 10, 2016 0.9400 0.9797 0.8700 0.8950 21,105 -0.01(-1.26%)
Jun 09, 2016 0.8956 0.9500 0.8801 0.9064 7,842 +0.01(+0.85%)
Jun 08, 2016 0.8874 0.9147 0.8700 0.8988 25,513 +0.02(+2.12%)
Jun 07, 2016 0.8502 0.9100 0.8300 0.8801 43,177 +0.02(+1.78%)
Jun 06, 2016 0.8402 0.8649 0.8402 0.8647 8,437 -0.01(-0.61%)
Jun 03, 2016 0.8852 0.8990 0.8600 0.8700 16,782 -0.02(-2.24%)
Jun 02, 2016 0.8699 0.9000 0.8200 0.8899 5,713 +0.00(+0.00%)
Jun 01, 2016 0.8604 0.9100 0.8500 0.8899 42,804 -0.00(-0.36%)
May 31, 2016 0.8799 0.9247 0.8500 0.8931 39,174 -0.01(-0.58%)
May 27, 2016 0.9200 0.8983 0.8983 0.8983 5,100 +0.00(+0.53%)
May 26, 2016 0.8844 0.9400 0.8296 0.8936 75,755 -0.04(-3.81%)
May 25, 2016 0.8897 0.9300 0.8550 0.9290 51,375 -0.00(-0.11%)
May 24, 2016 0.8699 0.9980 0.8689 0.9300 42,171 +0.03(+3.45%)
May 23, 2016 0.8499 0.8990 0.8400 0.8990 15,051 -0.01(-0.98%)
May 20, 2016 0.9079 0.9079 0.9079 0.9079 305 +0.01(+1.38%)
May 19, 2016 0.8598 0.9180 0.8439 0.8955 12,952 -0.00(-0.34%)
May 18, 2016 0.8600 0.9180 0.8600 0.8986 9,551 +0.02(+2.23%)
May 17, 2016 0.8700 0.8790 0.8700 0.8790 2,705 -0.00(-0.11%)
May 16, 2016 0.8499 0.8800 0.8201 0.8800 5,601 +0.01(+0.57%)
May 13, 2016 0.8200 0.8900 0.8000 0.8750 6,700 -0.00(-0.34%)
May 12, 2016 0.8211 0.8797 0.8211 0.8780 10,820 +0.00(+0.06%)
May 11, 2016 0.8683 0.8775 0.8683 0.8775 1,000 -0.00(-0.02%)
May 10, 2016 0.8588 0.8777 0.8399 0.8777 2,515 -0.00(-0.26%)
May 09, 2016 0.8540 0.8800 0.8000 0.8800 12,005 +0.00(+0.00%)
May 06, 2016 0.8497 0.8950 0.8415 0.8800 3,527 +0.03(+3.54%)
May 05, 2016 0.8588 0.8588 0.8200 0.8499 1,463 +0.00(+0.22%)
May 04, 2016 0.8480 0.8480 0.8480 0.8480 325 +0.00(+0.15%)
May 03, 2016 0.8399 0.8467 0.8399 0.8467 2,356 -0.00(-0.11%)
May 02, 2016 0.8100 0.8476 0.8100 0.8476 1,050 -0.00(-0.14%)
Apr 29, 2016 0.8001 0.8688 0.8000 0.8488 2,400 +0.00(+0.13%)
Apr 28, 2016 0.8000 0.8477 0.8000 0.8477 2,100 -0.00(-0.04%)
Apr 27, 2016 0.8670 0.8670 0.8480 0.8480 710 +0.02(+2.17%)
Apr 26, 2016 0.8600 0.8600 0.8300 0.8300 4,381 +0.01(+1.21%)
Apr 25, 2016 0.8700 0.8700 0.8000 0.8201 1,290 -0.04(-5.18%)
Apr 22, 2016 0.8200 0.8660 0.8200 0.8649 4,575 -0.00(-0.55%)
Apr 21, 2016 0.8100 0.8697 0.8100 0.8697 1,900 +0.01(+1.13%)
Apr 20, 2016 0.8200 0.8600 0.8200 0.8600 500 -0.01(-1.13%)
Apr 19, 2016 0.8200 0.9200 0.8200 0.8698 6,809 +0.00(+0.02%)
Apr 18, 2016 0.8501 0.8696 0.8320 0.8696 3,300 +0.02(+2.31%)
Apr 15, 2016 0.8791 0.8791 0.8500 0.8500 305 -0.01(-1.16%)
Apr 14, 2016 0.7743 0.8797 0.7401 0.8600 61,428 -0.02(-1.71%)
Apr 13, 2016 0.8301 0.8750 0.8200 0.8750 20,406 +0.01(+0.69%)
Apr 12, 2016 0.8689 0.8690 0.8595 0.8690 2,001 +0.01(+1.03%)
Apr 11, 2016 0.8502 0.9000 0.8501 0.8601 2,700 -0.02(-2.24%)
Apr 08, 2016 0.8800 0.8800 0.8700 0.8798 354 +0.01(+1.13%)
Apr 07, 2016 0.8700 0.8700 0.8402 0.8700 4,796 -0.00(-0.51%)
Apr 06, 2016 0.8497 0.8745 0.8300 0.8745 29,244 +0.02(+2.88%)
Apr 05, 2016 0.8598 0.8798 0.8400 0.8500 9,938 -0.02(-2.06%)
Apr 04, 2016 0.8599 0.8887 0.8500 0.8679 40,211 +0.02(+2.11%)
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.