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 (%)
Apr 30, 2014 0.2116 0.2169 0.2101 0.2106 61,731 -0.01(-3.66%)
Apr 29, 2014 0.2131 0.2195 0.2101 0.2186 296,084 -0.00(-0.59%)
Apr 28, 2014 0.2149 0.2225 0.2140 0.2199 359,623 -0.00(-1.39%)
Apr 25, 2014 0.2243 0.2243 0.2113 0.2230 155,716 +0.00(+1.41%)
Apr 24, 2014 0.2200 0.2237 0.2160 0.2199 82,966 -0.00(-0.05%)
Apr 23, 2014 0.2200 0.2250 0.2132 0.2200 325,774 -0.01(-2.22%)
Apr 22, 2014 0.2260 0.2300 0.2115 0.2250 792,468 -0.00(-1.92%)
Apr 21, 2014 0.2200 0.2330 0.2161 0.2294 164,583 +0.01(+4.23%)
Apr 17, 2014 0.2300 0.2201 0.2201 0.2201 4,000 -0.01(-4.22%)
Apr 16, 2014 0.2441 0.2441 0.2225 0.2298 247,932 -0.00(-1.96%)
Apr 15, 2014 0.2300 0.2349 0.2235 0.2344 658,447 +0.01(+5.11%)
Apr 14, 2014 0.2300 0.2400 0.2230 0.2230 352,831 +0.00(+1.41%)
Apr 11, 2014 0.2288 0.2288 0.2115 0.2199 179,924 +0.01(+4.07%)
Apr 10, 2014 0.2301 0.2395 0.2112 0.2113 487,823 -0.01(-3.95%)
Apr 09, 2014 0.2221 0.2267 0.2200 0.2200 271,318 -0.01(-4.35%)
Apr 08, 2014 0.2250 0.2300 0.2174 0.2300 826,691 +0.02(+9.52%)
Apr 07, 2014 0.2188 0.2188 0.2021 0.2100 620,451 -0.01(-4.55%)
Apr 04, 2014 0.2200 0.2290 0.2110 0.2200 249,061 +0.01(+2.33%)
Apr 03, 2014 0.2250 0.2250 0.2110 0.2150 385,876 -0.01(-4.66%)
Apr 02, 2014 0.2177 0.2270 0.2150 0.2255 375,792 +0.00(+0.85%)
Apr 01, 2014 0.2300 0.2338 0.2120 0.2236 452,510 -0.00(-1.93%)
Mar 31, 2014 0.2300 0.2322 0.2275 0.2280 453,022 +0.00(+0.44%)
Mar 28, 2014 0.2232 0.2349 0.2200 0.2270 610,579 -0.00(-0.48%)
Mar 27, 2014 0.2265 0.2374 0.2211 0.2281 430,240 +0.00(+0.71%)
Mar 26, 2014 0.2375 0.2394 0.2214 0.2265 1,642,200 -0.02(-6.40%)
Mar 25, 2014 0.2451 0.2500 0.2325 0.2420 1,628,544 -0.01(-2.10%)
Mar 24, 2014 0.2677 0.2677 0.2452 0.2472 1,574,833 -0.01(-4.92%)
Mar 21, 2014 0.2697 0.2750 0.2521 0.2600 1,886,853 +0.00(+1.52%)
Mar 20, 2014 0.2429 0.2788 0.2310 0.2561 5,672,347 +0.02(+6.71%)
Mar 19, 2014 0.2579 0.2579 0.2331 0.2400 5,292,923 -0.03(-11.11%)
Mar 18, 2014 0.2300 0.2990 0.2300 0.2700 10,405,599 +0.07(+32.35%)
Mar 17, 2014 0.2051 0.2145 0.2013 0.2040 1,236,254 +0.00(+1.95%)
Mar 14, 2014 0.2000 0.2051 0.1856 0.2001 519,476 +0.00(+0.55%)
Mar 13, 2014 0.1975 0.2051 0.1909 0.1990 722,018 +0.00(+0.81%)
Mar 12, 2014 0.2049 0.2049 0.1941 0.1974 334,246 +0.00(+1.18%)
Mar 11, 2014 0.2000 0.2050 0.1899 0.1951 1,593,557 -0.00(-2.45%)
Mar 10, 2014 0.1880 0.2200 0.1840 0.2000 2,628,527 +0.01(+6.38%)
Mar 07, 2014 0.1811 0.2000 0.1811 0.1880 774,899 +0.01(+5.62%)
Mar 06, 2014 0.1900 0.1900 0.1775 0.1780 558,020 -0.01(-6.32%)
Mar 05, 2014 0.2008 0.2010 0.1880 0.1900 953,332 -0.01(-6.13%)
Mar 04, 2014 0.1911 0.2098 0.1905 0.2024 1,002,995 +0.02(+8.24%)
Mar 03, 2014 0.1988 0.1988 0.1811 0.1870 1,294,689 -0.02(-10.05%)
Feb 28, 2014 0.2175 0.2189 0.2050 0.2079 617,903 -0.01(-4.59%)
Feb 27, 2014 0.2126 0.2185 0.2018 0.2179 2,061,845 -0.01(-4.51%)
Feb 26, 2014 0.2195 0.2471 0.2024 0.2282 2,549,140 +0.01(+2.33%)
Feb 25, 2014 0.2139 0.2366 0.2020 0.2230 3,129,829 +0.00(+1.36%)
Feb 24, 2014 0.1950 0.2520 0.1601 0.2200 4,785,316 +0.06(+37.41%)
Feb 21, 2014 0.1895 0.1895 0.1600 0.1601 585,468 -0.02(-10.06%)
Feb 20, 2014 0.2030 0.2088 0.1751 0.1780 1,647,749 -0.12(-40.67%)
Feb 19, 2014 0.3400 0.3400 0.3000 0.3000 6,400 -0.04(-11.76%)
Feb 18, 2014 0.3177 0.3580 0.2801 0.3400 626,940 -0.43(-55.84%)
Feb 14, 2014 0.7600 0.8800 0.7400 0.7700 200 +0.02(+2.67%)
Feb 13, 2014 0.7700 0.7700 0.7500 0.7500 3,763 -0.03(-3.86%)
Feb 12, 2014 0.8100 0.8100 0.7800 0.7801 10,138 -0.03(-3.69%)
Feb 11, 2014 0.8988 0.8988 0.8100 0.8100 3,835 -0.03(-3.57%)
Feb 10, 2014 0.8245 0.8400 0.8245 0.8400 3,408 +0.01(+1.20%)
Feb 07, 2014 0.8100 0.8400 0.8100 0.8300 12,032 +0.01(+1.22%)
Feb 06, 2014 0.8155 0.8200 0.8155 0.8200 6,005 -0.00(-0.04%)
Feb 05, 2014 0.8151 0.8600 0.8151 0.8203 12,092 -0.02(-2.35%)
Feb 04, 2014 0.8300 0.8400 0.8291 0.8400 1,935 +0.01(+1.11%)
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.