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 (%)
Aug 29, 2014 3.680 3.960 3.960 3.960 23,000 +0.12(+3.04%)
Aug 28, 2014 3.700 3.890 3.690 3.843 23,903 +0.07(+1.94%)
Aug 27, 2014 3.730 3.920 3.680 3.770 85,042 +0.08(+2.03%)
Aug 26, 2014 3.780 3.800 3.610 3.695 73,173 +0.06(+1.79%)
Aug 25, 2014 3.840 3.840 3.630 3.630 71,003 -0.14(-3.66%)
Aug 22, 2014 3.320 3.900 3.280 3.768 47,316 +3.59(+1993.22%)
Aug 21, 2014 0.2000 0.2000 0.1800 0.1800 9,700 -0.00(-0.55%)
Aug 20, 2014 0.1950 0.1950 0.1810 0.1810 554,947 -0.01(-4.74%)
Aug 19, 2014 0.1975 0.2052 0.1822 0.1900 6,252,709 -0.00(-1.45%)
Aug 18, 2014 0.1820 0.1985 0.1820 0.1928 657,051 +0.00(+0.36%)
Aug 15, 2014 0.1980 0.2000 0.1900 0.1921 470,550 -0.00(-2.49%)
Aug 14, 2014 0.2000 0.2000 0.1901 0.1970 395,997 -0.00(-1.50%)
Aug 13, 2014 0.1934 0.2029 0.1934 0.2000 360,709 +0.01(+2.56%)
Aug 12, 2014 0.1930 0.1988 0.1800 0.1950 222,106 -0.00(-1.52%)
Aug 11, 2014 0.1990 0.1990 0.1938 0.1980 206,284 +0.00(+0.76%)
Aug 08, 2014 0.1916 0.1985 0.1902 0.1965 207,011 -0.00(-0.76%)
Aug 07, 2014 0.1925 0.1995 0.1900 0.1980 105,827 -0.00(-0.45%)
Aug 06, 2014 0.1922 0.1995 0.1922 0.1989 221,948 -0.00(-0.05%)
Aug 05, 2014 0.1916 0.2000 0.1904 0.1990 374,394 -0.00(-0.50%)
Aug 04, 2014 0.1944 0.2000 0.1944 0.2000 70,605 +0.01(+3.63%)
Aug 01, 2014 0.1950 0.1950 0.1750 0.1930 1,084,228 -0.00(-2.38%)
Jul 31, 2014 0.1918 0.1993 0.1906 0.1977 112,691 +0.00(+0.00%)
Jul 30, 2014 0.1928 0.1999 0.1907 0.1977 197,337 -0.00(-1.15%)
Jul 29, 2014 0.1922 0.2029 0.1922 0.2000 121,018 +0.00(+1.57%)
Jul 28, 2014 0.2038 0.2038 0.1875 0.1969 234,671 -0.00(-2.04%)
Jul 25, 2014 0.1970 0.2036 0.1931 0.2010 222,311 +0.00(+2.50%)
Jul 24, 2014 0.2022 0.2096 0.1867 0.1961 1,381,931 -0.01(-6.57%)
Jul 23, 2014 0.2053 0.2146 0.2052 0.2099 262,953 +0.00(+0.48%)
Jul 22, 2014 0.2169 0.2169 0.2060 0.2089 893,022 -0.01(-3.33%)
Jul 21, 2014 0.2169 0.2279 0.2052 0.2161 2,705,156 +0.00(+1.03%)
Jul 18, 2014 0.2176 0.2190 0.2000 0.2139 877,899 +0.00(+1.86%)
Jul 17, 2014 0.2228 0.2229 0.2027 0.2100 1,570,435 -0.01(-4.55%)
Jul 16, 2014 0.2048 0.2248 0.2030 0.2200 5,205,147 +0.01(+6.28%)
Jul 15, 2014 0.2037 0.2140 0.1951 0.2070 2,857,344 +0.01(+6.65%)
Jul 14, 2014 0.1944 0.1999 0.1912 0.1941 1,336,943 -0.00(-0.46%)
Jul 11, 2014 0.1980 0.1998 0.1900 0.1950 929,736 -0.00(-2.40%)
Jul 10, 2014 0.1869 0.2200 0.1811 0.1998 1,125,994 +0.01(+6.84%)
Jul 09, 2014 0.1812 0.1900 0.1812 0.1870 775,153 +0.00(+2.47%)
Jul 08, 2014 0.1834 0.1866 0.1799 0.1825 1,258,315 -0.01(-3.95%)
Jul 07, 2014 0.1799 0.1969 0.1798 0.1900 1,088,899 +0.00(+1.60%)
Jul 03, 2014 0.1900 0.1870 0.1870 0.1870 2,500 +0.00(+0.59%)
Jul 02, 2014 0.1817 0.1937 0.1816 0.1859 453,279 +0.00(+1.97%)
Jul 01, 2014 0.1780 0.1880 0.1780 0.1823 438,669 -0.00(-0.33%)
Jun 30, 2014 0.1835 0.1885 0.1755 0.1829 1,029,175 -0.00(-0.05%)
Jun 27, 2014 0.1900 0.2000 0.1800 0.1830 1,118,144 -0.00(-2.14%)
Jun 26, 2014 0.1799 0.1880 0.1797 0.1870 650,758 +0.01(+6.86%)
Jun 25, 2014 0.1700 0.1800 0.1700 0.1750 831,909 +0.00(+2.34%)
Jun 24, 2014 0.1626 0.1795 0.1626 0.1710 727,964 +0.00(+0.59%)
Jun 23, 2014 0.1739 0.1745 0.1666 0.1700 709,445 -0.01(-5.56%)
Jun 20, 2014 0.1810 0.1849 0.1792 0.1800 179,474 -0.00(-0.55%)
Jun 19, 2014 0.1756 0.1845 0.1756 0.1810 171,725 -0.00(-0.98%)
Jun 18, 2014 0.1800 0.1859 0.1761 0.1828 213,106 +0.00(+1.56%)
Jun 17, 2014 0.1818 0.1839 0.1800 0.1800 281,755 -0.01(-4.20%)
Jun 16, 2014 0.1790 0.1910 0.1790 0.1879 819,616 +0.01(+6.16%)
Jun 13, 2014 0.1842 0.1842 0.1750 0.1770 237,023 -0.00(-0.11%)
Jun 12, 2014 0.1785 0.1861 0.1770 0.1772 99,306 -0.00(-0.73%)
Jun 11, 2014 0.1787 0.1841 0.1785 0.1785 100,982 -0.00(-2.19%)
Jun 10, 2014 0.1800 0.1847 0.1752 0.1825 319,329 -0.00(-1.35%)
Jun 06, 2014 0.1800 0.1999 0.1800 0.1850 1,410,481 +0.00(+0.54%)
Jun 05, 2014 0.1757 0.1840 0.1746 0.1840 389,076 +0.00(+2.34%)
Jun 04, 2014 0.1716 0.1800 0.1716 0.1798 214,419 -0.00(-0.11%)
Jun 03, 2014 0.1800 0.1839 0.1700 0.1800 98,799 -0.00(-0.83%)
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.