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, 2018 2.260 2.260 2.260 2.260 200 +0.01(+0.44%)
Jul 30, 2018 2.350 2.390 2.100 2.250 7,868 +0.06(+2.74%)
Jul 27, 2018 2.260 2.400 2.120 2.190 47,300 -0.18(-7.59%)
Jul 26, 2018 2.380 2.390 2.290 2.370 1,240 +0.06(+2.60%)
Jul 25, 2018 2.310 2.390 2.290 2.310 4,700 -0.07(-2.94%)
Jul 24, 2018 2.340 2.410 2.310 2.380 10,749 -0.04(-1.54%)
Jul 23, 2018 2.370 2.430 2.370 2.417 1,934 -0.03(-1.23%)
Jul 20, 2018 2.447 2.447 2.447 2.447 118 -0.00(-0.11%)
Jul 19, 2018 2.290 2.450 2.290 2.450 9,969 +0.17(+7.46%)
Jul 18, 2018 2.270 2.300 2.250 2.280 1,463 +0.00(+0.00%)
Jul 17, 2018 2.200 2.310 2.135 2.280 28,487 +0.03(+1.33%)
Jul 16, 2018 2.250 2.250 2.250 2.250 216 +0.01(+0.45%)
Jul 13, 2018 2.140 2.250 2.130 2.240 5,450 -0.01(-0.44%)
Jul 12, 2018 2.200 2.270 2.200 2.250 2,405 -0.03(-1.32%)
Jul 11, 2018 2.300 2.307 2.140 2.280 9,008 +0.02(+0.88%)
Jul 10, 2018 2.270 2.270 2.200 2.260 400 +0.01(+0.44%)
Jul 09, 2018 2.210 2.320 2.190 2.250 7,867 -0.07(-3.02%)
Jul 06, 2018 2.254 2.320 2.252 2.320 2,248 +0.00(+0.00%)
Jul 05, 2018 2.330 2.330 2.090 2.320 4,552 +0.02(+0.87%)
Jul 03, 2018 2.300 2.300 2.300 0 -0.03(-1.29%)
Jul 02, 2018 2.330 2.330 2.330 2.330 102 -0.01(-0.32%)
Jun 29, 2018 2.336 2.339 2.330 2.337 1,502 +0.01(+0.32%)
Jun 28, 2018 2.300 2.380 2.280 2.330 3,250 +0.04(+1.75%)
Jun 27, 2018 2.240 2.380 2.170 2.290 20,200 +0.02(+0.88%)
Jun 26, 2018 2.190 2.270 2.190 2.270 452 +0.01(+0.44%)
Jun 25, 2018 2.260 2.270 2.167 2.260 3,431 +0.05(+2.26%)
Jun 22, 2018 2.219 2.220 2.166 2.210 1,965 -0.01(-0.45%)
Jun 21, 2018 2.230 2.230 2.120 2.220 2,334 +0.04(+1.83%)
Jun 20, 2018 2.190 2.190 2.180 2.180 367 -0.02(-0.91%)
Jun 19, 2018 2.250 2.250 2.080 2.200 8,854 -0.01(-0.45%)
Jun 18, 2018 2.200 2.290 2.160 2.210 1,450 +0.03(+1.20%)
Jun 15, 2018 2.150 2.184 2.184 350 +0.03(+1.57%)
Jun 13, 2018 2.150 2.150 2.150 1 +0.07(+3.61%)
Jun 12, 2018 2.086 2.130 1.950 2.075 5,767 -0.01(-0.72%)
Jun 11, 2018 2.130 2.130 2.090 2.090 426 +0.00(+0.00%)
Jun 08, 2018 2.130 2.130 1.950 2.090 4,200 -0.02(-0.95%)
Jun 07, 2018 2.110 2.120 2.050 2.110 7,325 +0.00(+0.00%)
Jun 06, 2018 2.040 2.220 2.030 2.110 8,622 +0.05(+2.43%)
Jun 05, 2018 2.040 2.080 1.960 2.060 17,964 +0.00(+0.00%)
Jun 04, 2018 2.140 2.150 1.940 2.060 57,339 -0.10(-4.63%)
Jun 01, 2018 2.050 2.160 2.050 2.160 5,334 +0.02(+0.93%)
May 31, 2018 2.130 2.140 1.960 2.140 26,606 +0.05(+2.39%)
May 30, 2018 2.070 2.130 2.010 2.090 2,083 -0.03(-1.42%)
May 29, 2018 2.120 2.130 2.020 2.120 1,708 -0.01(-0.47%)
May 25, 2018 2.130 2.130 2.130 0 -0.01(-0.47%)
May 24, 2018 2.070 2.250 2.070 2.140 2,955 +0.09(+4.39%)
May 23, 2018 2.210 2.241 1.900 2.050 118,628 -0.14(-6.39%)
May 22, 2018 2.350 2.490 2.061 2.190 165,312 -0.18(-7.59%)
May 21, 2018 2.440 2.460 2.280 2.370 75,343 -0.10(-4.05%)
May 17, 2018 2.470 2.470 2.470 0 +0.04(+1.65%)
May 16, 2018 2.540 2.580 2.360 2.430 27,938 -0.02(-0.82%)
May 15, 2018 2.440 2.622 2.320 2.450 24,004 -0.07(-2.69%)
May 11, 2018 2.518 2.518 2.518 0 -0.02(-0.88%)
May 10, 2018 2.540 2.540 2.540 2.540 200 +0.00(+0.00%)
May 09, 2018 2.470 2.549 2.470 2.540 3,243 -0.01(-0.39%)
May 08, 2018 2.530 2.560 2.470 2.550 1,869 -0.02(-0.78%)
May 07, 2018 2.570 2.570 2.570 2.570 153 +0.00(+0.00%)
May 04, 2018 2.513 2.580 2.513 2.570 614 -0.02(-0.77%)
May 03, 2018 2.519 2.630 2.500 2.590 7,574 +0.05(+1.97%)
May 02, 2018 2.500 2.550 2.465 2.540 5,945 -0.01(-0.39%)
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.