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 31, 2016 3.730 3.949 3.710 3.840 20,959 +0.09(+2.40%)
Aug 30, 2016 3.560 3.790 3.550 3.750 20,279 +0.26(+7.45%)
Aug 29, 2016 3.510 3.580 3.460 3.490 44,316 -0.37(-9.59%)
Aug 26, 2016 3.870 3.900 3.860 3.860 2,000 -0.03(-0.77%)
Aug 25, 2016 3.870 3.920 3.571 3.890 13,072 -0.11(-2.75%)
Aug 24, 2016 4.000 4.010 3.965 4.000 15,275 -0.01(-0.25%)
Aug 23, 2016 4.010 4.020 3.970 4.010 8,727 +0.01(+0.25%)
Aug 22, 2016 4.005 4.010 3.905 4.000 18,826 +0.01(+0.25%)
Aug 19, 2016 3.990 4.000 3.801 3.990 26,342 +0.04(+1.01%)
Aug 18, 2016 3.890 4.000 3.800 3.950 40,262 +0.26(+7.05%)
Aug 17, 2016 3.570 3.700 3.490 3.690 90,953 +0.19(+5.40%)
Aug 16, 2016 3.380 3.520 3.370 3.501 23,588 +0.19(+5.76%)
Aug 15, 2016 3.250 3.420 3.230 3.310 27,802 +0.12(+3.76%)
Aug 12, 2016 3.230 3.300 3.190 3.190 6,603 -0.05(-1.54%)
Aug 11, 2016 3.070 3.240 3.070 3.240 19,484 +0.19(+6.23%)
Aug 10, 2016 3.027 3.060 2.980 3.050 16,001 +0.07(+2.35%)
Aug 09, 2016 2.930 3.050 2.919 2.980 45,105 +0.05(+1.71%)
Aug 08, 2016 2.895 2.930 2.895 2.930 15,763 +0.04(+1.38%)
Aug 05, 2016 2.895 2.895 2.870 2.890 1,000 +0.11(+3.95%)
Aug 04, 2016 2.820 2.910 2.770 2.780 13,690 -0.03(-1.06%)
Aug 03, 2016 2.860 2.890 2.755 2.810 6,830 +0.01(+0.35%)
Aug 02, 2016 2.730 2.820 2.720 2.800 16,140 +0.00(+0.00%)
Aug 01, 2016 2.700 2.940 2.653 2.800 107,838 +0.10(+3.70%)
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%)
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.