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, 2016 2.700 2.700 2.662 2.700 3,900 +0.03(+1.12%)
Jul 28, 2016 2.660 2.680 2.651 2.670 3,484 +0.02(+0.75%)
Jul 27, 2016 2.640 2.800 2.570 2.650 34,920 -0.01(-0.38%)
Jul 26, 2016 2.630 2.670 2.600 2.660 14,264 -0.04(-1.48%)
Jul 25, 2016 2.590 2.879 2.580 2.700 12,057 +0.05(+1.89%)
Jul 22, 2016 2.563 2.650 2.563 2.650 3,017 +0.06(+2.32%)
Jul 21, 2016 2.509 2.599 2.509 2.590 693 +0.01(+0.39%)
Jul 20, 2016 2.550 2.680 2.515 2.580 8,092 +0.06(+2.18%)
Jul 19, 2016 2.580 2.580 2.440 2.525 22,229 -0.12(-4.68%)
Jul 18, 2016 2.610 2.695 2.610 2.649 2,200 -0.04(-1.52%)
Jul 15, 2016 2.625 2.690 2.600 2.690 20,655 +0.06(+2.28%)
Jul 14, 2016 2.640 2.650 2.605 2.630 10,209 +0.02(+0.77%)
Jul 13, 2016 2.610 2.630 2.520 2.610 20,226 +0.06(+2.35%)
Jul 12, 2016 2.400 2.680 2.400 2.550 261,872 +0.22(+9.44%)
Jul 11, 2016 2.310 2.440 2.270 2.330 14,986 +0.02(+0.87%)
Jul 08, 2016 2.370 2.320 2.310 2.310 599 -0.01(-0.43%)
Jul 07, 2016 2.300 2.340 2.291 2.320 32,016 -0.08(-3.33%)
Jul 05, 2016 2.330 2.402 2.330 2.400 3,110 -0.01(-0.41%)
Jul 01, 2016 2.390 2.410 2.410 2.410 4,900 +0.07(+2.99%)
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%)
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.