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 31, 2008 32.13 32.40 32.13 32.40 600 -0.50(-1.52%)
Jul 30, 2008 32.32 33.75 32.32 32.90 10,299 +0.90(+2.81%)
Jul 29, 2008 32.00 32.23 31.49 32.00 5,375 +0.66(+2.11%)
Jul 28, 2008 33.74 33.74 31.30 31.34 2,357 -2.36(-7.00%)
Jul 25, 2008 33.70 33.70 33.70 33.70 250 +0.20(+0.60%)
Jul 24, 2008 35.46 35.46 33.50 33.50 3,123 -2.43(-6.75%)
Jul 23, 2008 35.02 35.96 35.02 35.93 3,328 +0.93(+2.65%)
Jul 22, 2008 34.29 35.00 34.00 35.00 3,660 -0.60(-1.69%)
Jul 21, 2008 35.25 35.69 34.52 35.60 5,075 +1.48(+4.34%)
Jul 18, 2008 34.70 34.80 34.12 34.12 11,213 -0.78(-2.23%)
Jul 17, 2008 32.58 34.90 32.58 34.90 7,447 +2.44(+7.52%)
Jul 16, 2008 31.55 32.46 30.00 32.46 6,339 -0.12(-0.37%)
Jul 15, 2008 32.87 32.87 32.15 32.58 4,249 -1.78(-5.18%)
Jul 14, 2008 33.72 34.48 33.12 34.36 6,415 +1.76(+5.40%)
Jul 11, 2008 33.70 33.70 32.60 32.60 6,101 -0.95(-2.83%)
Jul 10, 2008 33.69 34.00 33.00 33.55 7,761 -2.15(-6.02%)
Jul 09, 2008 36.66 36.66 35.41 35.70 3,334 -0.64(-1.76%)
Jul 08, 2008 36.50 36.50 34.63 36.34 17,391 -1.00(-2.68%)
Jul 07, 2008 36.76 37.84 36.15 37.34 8,040 -0.22(-0.59%)
Jul 04, 2008 38.78 38.81 37.30 37.56 5,742 +0.00(+0.00%)
Jul 03, 2008 38.78 38.81 37.30 37.56 5,742 -1.79(-4.55%)
Jul 02, 2008 41.40 41.40 39.25 39.35 8,699 -3.59(-8.36%)
Jul 01, 2008 41.70 42.94 41.70 42.94 6,599 +0.94(+2.24%)
Jun 30, 2008 41.20 43.50 40.49 42.00 4,511 -2.00(-4.55%)
Jun 27, 2008 44.00 44.00 44.00 44.00 300 -0.41(-0.92%)
Jun 26, 2008 44.50 44.50 43.80 44.41 1,760 -1.99(-4.29%)
Jun 25, 2008 46.15 46.50 45.73 46.40 3,122 +1.01(+2.23%)
Jun 24, 2008 46.75 46.75 45.31 45.39 4,211 -2.51(-5.24%)
Jun 23, 2008 47.50 47.90 47.50 47.90 1,130 -0.42(-0.87%)
Jun 20, 2008 48.86 48.87 48.32 48.32 2,971 -0.98(-1.99%)
Jun 19, 2008 49.30 49.30 49.30 49.30 180 +0.19(+0.39%)
Jun 18, 2008 49.00 49.50 48.77 49.11 5,300 +0.00(+0.00%)
Jun 17, 2008 47.83 49.25 47.55 49.11 6,748 +3.63(+7.98%)
Jun 16, 2008 44.71 45.48 44.71 45.48 247 +0.53(+1.18%)
Jun 13, 2008 44.36 44.95 44.20 44.95 562 +0.45(+1.01%)
Jun 12, 2008 43.05 44.86 43.05 44.50 3,351 +1.70(+3.97%)
Jun 11, 2008 44.48 44.48 42.50 42.80 4,632 -2.20(-4.89%)
Jun 10, 2008 44.70 46.00 44.70 45.00 2,381 -2.46(-5.18%)
Jun 09, 2008 47.46 47.46 47.46 47.46 0 +0.00(+0.00%)
Jun 06, 2008 47.97 47.97 47.46 47.46 650 +0.21(+0.44%)
Jun 05, 2008 48.45 48.45 47.25 47.25 8,277 -3.16(-6.27%)
Jun 04, 2008 49.00 51.25 49.00 50.41 5,566 -2.33(-4.42%)
Jun 03, 2008 52.13 53.92 52.09 52.74 8,592 +1.69(+3.31%)
Jun 02, 2008 52.25 52.74 51.05 51.05 8,916 -4.64(-8.33%)
May 30, 2008 56.89 57.15 55.69 55.69 5,265 -0.40(-0.71%)
May 29, 2008 55.00 56.24 54.97 56.09 12,598 +2.09(+3.87%)
May 28, 2008 53.04 54.50 53.04 54.00 3,636 +1.75(+3.35%)
May 27, 2008 51.50 52.25 50.61 52.25 6,195 +2.28(+4.56%)
May 26, 2008 50.18 50.18 49.13 49.97 2,272 +0.00(+0.00%)
May 23, 2008 50.18 50.18 49.13 49.97 2,272 +0.57(+1.15%)
May 22, 2008 50.00 50.17 49.40 49.40 3,682 -1.05(-2.08%)
May 21, 2008 49.25 51.26 49.25 50.45 5,386 +1.37(+2.79%)
May 20, 2008 49.56 49.56 49.04 49.08 2,500 -1.17(-2.33%)
May 19, 2008 50.87 50.90 50.15 50.25 5,787 -0.62(-1.22%)
May 16, 2008 51.40 51.40 50.52 50.87 5,783 -0.11(-0.22%)
May 15, 2008 52.99 52.99 49.69 50.98 6,584 -2.82(-5.24%)
May 14, 2008 51.35 53.80 51.35 53.80 5,882 +2.94(+5.78%)
May 13, 2008 50.50 51.33 50.50 50.86 3,036 -0.55(-1.07%)
May 12, 2008 50.75 51.67 50.43 51.41 8,850 +3.78(+7.94%)
May 09, 2008 47.62 47.80 47.55 47.63 2,538 -0.62(-1.28%)
May 08, 2008 48.25 48.25 48.25 48.25 106 +0.00(+0.00%)
May 07, 2008 48.38 48.50 48.25 48.25 1,204 +0.13(+0.27%)
May 06, 2008 48.64 48.64 48.02 48.12 10,155 +0.87(+1.84%)
May 05, 2008 48.31 48.80 46.75 47.25 12,300 +1.92(+4.24%)
May 02, 2008 45.00 45.33 45.00 45.33 1,144 +0.35(+0.79%)
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.