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, 2017 2.924 2.924 2.924 2.924 113 +0.09(+3.31%)
Jun 29, 2017 2.826 2.890 2.826 2.830 3,042 -0.02(-0.70%)
Jun 28, 2017 2.790 3.005 2.760 2.850 6,226 +0.02(+0.71%)
Jun 27, 2017 2.870 2.940 2.800 2.830 36,946 +0.00(+0.00%)
Jun 26, 2017 2.890 2.932 2.830 2.830 2,948 -0.12(-4.07%)
Jun 23, 2017 2.860 3.005 2.860 2.950 6,346 -0.04(-1.34%)
Jun 22, 2017 2.987 3.010 2.987 2.990 1,702 +0.01(+0.34%)
Jun 21, 2017 2.980 2.980 2.980 2.980 265 +0.01(+0.34%)
Jun 20, 2017 2.830 2.970 2.810 2.970 4,783 +0.03(+1.02%)
Jun 19, 2017 2.960 3.000 2.930 2.940 5,600 -0.06(-2.00%)
Jun 16, 2017 2.870 3.000 2.860 3.000 1,608 +0.01(+0.33%)
Jun 15, 2017 2.830 3.010 2.830 2.990 3,219 +0.00(+0.00%)
Jun 14, 2017 2.805 2.990 2.805 2.990 5,618 +0.00(+0.00%)
Jun 13, 2017 2.960 3.100 2.910 2.990 8,916 -0.08(-2.61%)
Jun 12, 2017 3.030 3.180 2.860 3.070 19,023 +0.09(+3.02%)
Jun 09, 2017 2.950 3.250 2.710 2.980 104,005 -0.28(-8.59%)
Jun 08, 2017 3.280 3.280 3.110 3.260 921 +0.06(+1.87%)
Jun 07, 2017 3.110 3.240 2.940 3.200 18,117 -0.07(-2.14%)
Jun 06, 2017 3.110 3.270 3.110 3.270 1,458 +0.07(+2.19%)
Jun 05, 2017 3.170 3.260 3.120 3.200 1,410 -0.22(-6.43%)
Jun 01, 2017 3.420 3.420 3.420 8 +0.20(+6.20%)
May 31, 2017 3.140 3.220 3.140 3.220 5,100 +0.02(+0.63%)
May 30, 2017 3.119 3.200 3.119 3.200 1,529 +0.01(+0.32%)
May 26, 2017 3.200 3.200 3.190 3.190 334 -0.02(-0.63%)
May 25, 2017 3.210 3.210 3.210 3.210 300 +0.01(+0.31%)
May 24, 2017 3.070 3.200 3.070 3.200 359 -0.02(-0.62%)
May 23, 2017 3.100 3.270 3.017 3.220 7,175 -0.02(-0.62%)
May 22, 2017 3.240 3.240 3.240 3.240 225 +0.08(+2.65%)
May 19, 2017 3.156 3.156 3.156 3.156 302 +0.05(+1.50%)
May 18, 2017 3.070 3.110 3.050 3.110 3,202 -0.09(-2.81%)
May 17, 2017 3.250 3.250 3.040 3.200 701 -0.04(-1.23%)
May 16, 2017 3.230 3.290 3.230 3.240 4,891 +0.01(+0.31%)
May 15, 2017 3.320 3.410 3.230 3.230 10,741 -0.19(-5.56%)
May 12, 2017 3.440 3.440 3.305 3.420 52,081 -0.08(-2.29%)
May 11, 2017 3.370 3.500 3.370 3.500 502 +0.10(+2.94%)
May 10, 2017 3.340 3.400 3.340 3.400 1,834 -0.02(-0.73%)
May 09, 2017 3.340 3.430 3.340 3.425 1,321 +0.04(+1.14%)
May 08, 2017 3.350 3.405 3.350 3.386 1,434 -0.04(-1.25%)
May 05, 2017 3.363 3.430 3.363 3.429 3,700 -0.01(-0.31%)
May 04, 2017 3.450 3.450 3.440 3.440 837 +0.00(+0.00%)
May 03, 2017 3.400 3.449 3.400 3.440 854 +0.06(+1.78%)
May 02, 2017 3.380 3.550 3.370 3.380 13,910 -0.01(-0.27%)
May 01, 2017 3.365 3.390 3.362 3.389 1,600 -0.05(-1.48%)
Apr 27, 2017 3.440 3.440 3.440 0 -0.03(-0.86%)
Apr 26, 2017 3.440 3.500 3.440 3.470 1,829 -0.03(-0.86%)
Apr 25, 2017 3.457 3.590 3.353 3.500 8,136 +0.10(+2.94%)
Apr 24, 2017 3.430 3.500 3.400 3.400 20,924 -0.03(-0.87%)
Apr 21, 2017 3.397 3.452 3.397 3.430 516 +0.06(+1.78%)
Apr 20, 2017 3.350 3.456 3.350 3.370 1,111 -0.04(-1.20%)
Apr 19, 2017 3.400 3.480 3.330 3.411 4,175 -0.03(-0.85%)
Apr 18, 2017 3.400 3.500 3.350 3.440 2,739 +0.00(+0.00%)
Apr 17, 2017 3.430 3.520 3.430 3.440 653 -0.03(-0.96%)
Apr 13, 2017 3.473 3.473 3.473 3.473 1,100 +0.01(+0.16%)
Apr 12, 2017 3.500 3.500 3.468 3.468 400 +0.04(+1.10%)
Apr 11, 2017 3.429 3.470 3.410 3.430 1,633 -0.04(-1.15%)
Apr 10, 2017 3.480 3.480 3.418 3.470 400 +0.05(+1.46%)
Apr 07, 2017 3.423 3.469 3.400 3.420 3,142 -0.02(-0.58%)
Apr 06, 2017 3.460 3.590 3.410 3.440 3,800 -0.10(-2.82%)
Apr 05, 2017 3.413 3.572 3.410 3.540 18,811 +0.04(+1.14%)
Apr 04, 2017 3.380 3.590 3.380 3.500 15,219 +0.12(+3.55%)
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.