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 (%)
Jan 30, 2004 8.060 8.260 8.000 8.100 13,100 +0.20(+2.53%)
Jan 29, 2004 7.950 8.000 7.890 7.900 2,000 -0.10(-1.25%)
Jan 28, 2004 8.000 8.010 8.000 8.000 6,400 -0.15(-1.84%)
Jan 27, 2004 8.280 8.300 7.900 8.150 4,500 +0.15(+1.88%)
Jan 26, 2004 7.740 8.000 7.740 8.000 3,700 +0.19(+2.43%)
Jan 23, 2004 7.820 7.830 7.720 7.810 3,000 -0.27(-3.34%)
Jan 22, 2004 7.870 8.080 7.810 8.080 4,100 -0.08(-0.98%)
Jan 21, 2004 8.190 8.300 8.010 8.160 16,200 -0.48(-5.56%)
Jan 20, 2004 8.300 8.800 8.299 8.640 7,100 +0.44(+5.37%)
Jan 16, 2004 7.950 8.210 7.920 8.200 11,700 +0.28(+3.54%)
Jan 15, 2004 7.900 8.000 7.900 7.920 4,518 +0.11(+1.41%)
Jan 14, 2004 7.600 7.850 7.600 7.810 6,458 -0.06(-0.76%)
Jan 13, 2004 7.870 7.870 7.870 7.870 100 +0.07(+0.90%)
Jan 12, 2004 7.480 7.800 7.480 7.800 2,900 +0.44(+5.98%)
Jan 09, 2004 7.360 7.460 7.360 7.360 3,670 -0.07(-0.94%)
Jan 08, 2004 7.430 7.430 7.430 7.430 1,000 -0.24(-3.13%)
Jan 07, 2004 7.431 7.670 7.430 7.670 1,240 +0.07(+0.92%)
Jan 06, 2004 7.500 7.600 7.500 7.600 1,300 +0.19(+2.56%)
Jan 05, 2004 7.000 7.500 7.000 7.410 9,000 +0.49(+7.08%)
Jan 02, 2004 6.910 6.920 6.910 6.920 1,100 +0.10(+1.47%)
Dec 31, 2003 6.850 6.850 6.820 6.820 1,600 -0.13(-1.87%)
Dec 30, 2003 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 29, 2003 6.780 6.950 6.780 6.950 3,420 +0.29(+4.35%)
Dec 26, 2003 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 24, 2003 6.500 6.660 6.500 6.660 2,139 +0.18(+2.78%)
Dec 23, 2003 6.430 6.480 6.430 6.480 501 +0.05(+0.78%)
Dec 22, 2003 6.430 6.430 6.430 6.430 100 +0.07(+1.10%)
Dec 19, 2003 6.370 6.370 6.331 6.360 3,100 +0.00(+0.00%)
Dec 18, 2003 6.360 6.360 6.360 6.360 550 -0.09(-1.40%)
Dec 17, 2003 6.450 6.450 6.450 6.450 544 -0.10(-1.53%)
Dec 16, 2003 6.561 6.561 6.550 6.550 2,200 -0.17(-2.53%)
Dec 15, 2003 6.700 6.720 6.700 6.720 1,860 +0.22(+3.38%)
Dec 12, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 11, 2003 6.430 6.500 6.430 6.500 400 +0.30(+4.84%)
Dec 10, 2003 6.200 6.200 6.200 6.200 500 -0.02(-0.32%)
Dec 09, 2003 6.190 6.220 6.190 6.220 1,400 +0.20(+3.32%)
Dec 08, 2003 6.090 6.090 6.020 6.020 3,411 -0.25(-3.99%)
Dec 05, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Dec 04, 2003 6.280 6.280 6.270 6.270 1,290 -0.25(-3.83%)
Dec 03, 2003 6.420 6.520 6.410 6.520 2,759 -0.13(-1.95%)
Dec 02, 2003 6.720 6.900 6.650 6.650 6,300 +0.37(+5.89%)
Dec 01, 2003 6.520 6.520 6.270 6.280 1,850 -0.12(-1.88%)
Nov 28, 2003 6.420 6.460 6.350 6.400 32,876 +0.05(+0.79%)
Nov 26, 2003 6.360 6.360 6.340 6.350 9,459 +0.10(+1.60%)
Nov 25, 2003 6.350 6.350 6.250 6.250 6,200 -0.10(-1.57%)
Nov 24, 2003 6.420 6.420 6.180 6.350 1,700 -0.32(-4.80%)
Nov 21, 2003 6.670 6.670 6.670 6.670 0 +0.00(+0.00%)
Nov 20, 2003 6.670 6.670 6.670 6.670 160 -0.40(-5.66%)
Nov 19, 2003 7.070 7.100 6.780 7.070 3,365 -0.07(-0.98%)
Nov 18, 2003 7.000 7.150 6.800 7.140 20,249 +0.64(+9.85%)
Nov 17, 2003 6.600 6.600 6.460 6.500 24,063 +0.26(+4.17%)
Nov 14, 2003 6.260 6.260 6.110 6.240 1,293 +0.17(+2.80%)
Nov 13, 2003 6.470 6.470 6.070 6.070 13,757 -0.24(-3.80%)
Nov 12, 2003 6.070 6.630 6.070 6.310 13,880 +0.34(+5.70%)
Nov 11, 2003 5.990 6.000 5.961 5.970 7,533 +0.07(+1.19%)
Nov 10, 2003 5.850 5.980 5.850 5.900 8,050 +0.16(+2.79%)
Nov 07, 2003 5.740 5.740 5.740 5.740 1,500 +0.00(+0.00%)
Nov 06, 2003 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Nov 05, 2003 5.760 5.760 5.740 5.740 700 +0.00(+0.00%)
Nov 04, 2003 5.760 5.760 5.740 5.740 700 -0.13(-2.21%)
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.