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 (%)
Sep 30, 2014 2.910 2.980 2.910 2.970 4,496 -0.03(-0.93%)
Sep 29, 2014 3.040 3.040 2.910 2.998 33,759 -0.16(-5.13%)
Sep 26, 2014 3.084 3.200 3.030 3.160 12,246 +0.06(+1.94%)
Sep 25, 2014 3.080 3.132 3.030 3.100 14,058 -0.07(-2.21%)
Sep 24, 2014 3.060 3.190 3.060 3.170 3,708 +0.00(+0.00%)
Sep 23, 2014 3.080 3.170 3.053 3.170 15,700 +0.05(+1.60%)
Sep 22, 2014 3.250 3.250 3.100 3.120 13,005 -0.23(-6.87%)
Sep 19, 2014 3.160 3.430 3.060 3.350 9,980 +0.13(+4.04%)
Sep 18, 2014 3.180 3.220 3.130 3.220 22,392 -0.03(-0.93%)
Sep 17, 2014 3.130 3.360 3.040 3.250 68,946 +0.11(+3.50%)
Sep 16, 2014 3.200 3.236 3.020 3.140 91,474 -0.11(-3.38%)
Sep 15, 2014 3.400 3.400 3.190 3.250 47,930 -0.12(-3.56%)
Sep 12, 2014 3.390 3.480 3.350 3.370 17,302 -0.12(-3.44%)
Sep 11, 2014 3.450 3.500 3.450 3.490 11,906 +0.04(+1.16%)
Sep 10, 2014 3.530 3.530 3.410 3.450 17,055 -0.11(-3.20%)
Sep 09, 2014 3.610 3.640 3.510 3.564 25,803 -0.08(-2.09%)
Sep 08, 2014 3.654 3.680 3.520 3.640 22,707 -0.05(-1.36%)
Sep 05, 2014 3.530 3.730 3.530 3.690 28,247 +0.09(+2.50%)
Sep 04, 2014 3.720 3.790 3.580 3.600 29,759 -0.14(-3.74%)
Sep 03, 2014 3.830 3.830 3.710 3.740 5,463 -0.08(-2.09%)
Sep 02, 2014 3.890 3.960 3.700 3.820 129,815 -0.14(-3.54%)
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%)
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.