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 (%)
Jul 29, 2005 17.72 18.30 17.72 18.27 12,379 +0.54(+3.05%)
Jul 28, 2005 18.05 18.05 17.73 17.73 1,455 -0.32(-1.77%)
Jul 27, 2005 17.88 18.05 17.65 18.05 10,010 +0.39(+2.21%)
Jul 26, 2005 17.45 17.66 17.45 17.66 600 -0.09(-0.51%)
Jul 25, 2005 18.00 18.00 17.72 17.75 5,784 -0.24(-1.33%)
Jul 22, 2005 17.83 17.99 17.63 17.99 6,595 -0.01(-0.06%)
Jul 21, 2005 18.05 18.09 17.75 18.00 4,617 +0.16(+0.90%)
Jul 20, 2005 17.96 17.96 17.31 17.84 14,603 +0.74(+4.33%)
Jul 19, 2005 17.10 17.10 16.73 17.10 7,826 +0.25(+1.48%)
Jul 18, 2005 16.91 16.95 16.70 16.85 7,354 -0.48(-2.77%)
Jul 15, 2005 17.74 17.74 17.33 17.33 4,720 -0.43(-2.42%)
Jul 14, 2005 17.65 17.85 17.44 17.76 3,516 +0.25(+1.43%)
Jul 13, 2005 17.45 17.64 17.45 17.51 2,866 -0.14(-0.79%)
Jul 12, 2005 17.90 17.90 17.56 17.65 4,760 -0.34(-1.89%)
Jul 11, 2005 17.49 17.99 17.45 17.99 17,820 +0.61(+3.51%)
Jul 08, 2005 17.17 17.38 16.97 17.38 19,646 +0.16(+0.93%)
Jul 07, 2005 17.45 17.49 16.69 17.22 8,201 +0.10(+0.58%)
Jul 06, 2005 17.00 17.50 17.00 17.12 40,234 +0.50(+3.01%)
Jul 05, 2005 16.88 16.88 16.18 16.62 23,500 +0.61(+3.81%)
Jul 01, 2005 16.22 16.22 16.01 16.01 3,000 -0.23(-1.42%)
Jun 30, 2005 16.10 16.50 15.91 16.24 35,532 +0.23(+1.45%)
Jun 29, 2005 16.00 16.23 15.74 16.01 38,755 +0.52(+3.34%)
Jun 28, 2005 15.30 15.50 15.17 15.49 19,390 +0.19(+1.24%)
Jun 27, 2005 15.25 15.37 15.05 15.30 24,051 -0.53(-3.35%)
Jun 24, 2005 16.02 16.28 15.62 15.83 6,704 -0.20(-1.25%)
Jun 23, 2005 16.29 16.29 16.03 16.03 4,559 -0.25(-1.54%)
Jun 22, 2005 16.02 16.37 16.02 16.28 13,327 +0.49(+3.10%)
Jun 21, 2005 15.72 16.09 15.65 15.79 34,981 +0.50(+3.27%)
Jun 20, 2005 15.44 15.50 14.70 15.29 132,335 -1.86(-10.85%)
Jun 17, 2005 17.30 17.30 17.09 17.15 13,900 +0.06(+0.35%)
Jun 16, 2005 16.90 17.33 16.80 17.09 19,907 +0.11(+0.65%)
Jun 15, 2005 17.26 17.34 16.45 16.98 45,243 -0.68(-3.85%)
Jun 14, 2005 18.09 18.09 17.44 17.66 19,187 -0.82(-4.44%)
Jun 13, 2005 18.86 18.99 18.45 18.48 7,719 -0.34(-1.81%)
Jun 10, 2005 18.26 18.82 18.26 18.82 2,759 +0.22(+1.18%)
Jun 09, 2005 18.80 18.80 18.38 18.60 7,541 -0.46(-2.43%)
Jun 08, 2005 19.37 19.37 18.82 19.06 19,615 -0.31(-1.58%)
Jun 07, 2005 19.18 19.40 19.17 19.37 4,686 +0.42(+2.22%)
Jun 06, 2005 18.38 18.95 18.38 18.95 6,694 +0.77(+4.24%)
Jun 03, 2005 18.10 18.23 17.93 18.18 16,468 -0.15(-0.82%)
Jun 02, 2005 18.98 18.98 18.01 18.33 22,174 -0.86(-4.50%)
Jun 01, 2005 19.50 19.50 19.11 19.19 27,025 -0.31(-1.57%)
May 31, 2005 19.60 19.60 19.30 19.50 9,928 -0.04(-0.20%)
May 27, 2005 19.50 19.63 19.45 19.54 8,335 +0.06(+0.31%)
May 26, 2005 19.60 19.70 19.05 19.48 25,372 +0.70(+3.73%)
May 25, 2005 18.39 18.89 18.39 18.78 11,867 +0.61(+3.36%)
May 24, 2005 18.13 18.25 18.03 18.17 17,100 +0.04(+0.22%)
May 23, 2005 17.86 18.45 17.85 18.13 53,576 +0.28(+1.57%)
May 20, 2005 17.95 18.00 17.85 17.85 14,883 -0.14(-0.78%)
May 19, 2005 17.92 18.00 17.54 17.99 14,782 +0.51(+2.92%)
May 18, 2005 17.45 17.48 17.31 17.48 12,900 -0.02(-0.11%)
May 17, 2005 17.32 17.50 17.32 17.50 15,297 +0.37(+2.17%)
May 16, 2005 17.19 17.28 16.61 17.13 16,680 +0.80(+4.89%)
May 13, 2005 16.26 16.34 16.25 16.33 2,250 +0.12(+0.74%)
May 12, 2005 16.60 16.60 16.18 16.21 3,495 -0.22(-1.34%)
May 11, 2005 16.26 16.43 16.00 16.43 8,834 +0.60(+3.79%)
May 10, 2005 16.16 16.37 15.80 15.83 8,600 -0.75(-4.52%)
May 09, 2005 16.94 16.94 16.31 16.58 15,195 -0.61(-3.55%)
May 06, 2005 17.19 17.38 17.19 17.19 2,325 +0.00(+0.00%)
May 05, 2005 17.37 17.38 17.00 17.19 6,270 -0.05(-0.29%)
May 04, 2005 17.40 17.40 17.22 17.24 4,700 +0.16(+0.94%)
May 03, 2005 17.00 17.08 16.67 17.08 9,349 -0.31(-1.78%)
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.