Skip to main content

Elbit Systems Ltd (NQ: ESLT )

183.81 +2.51 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 116.19 116.91 115.60 115.60 15,029 -0.05(-0.04%)
Jan 30, 2019 115.00 116.39 114.66 115.64 6,751 +0.30(+0.26%)
Jan 29, 2019 113.66 115.90 113.45 115.34 10,771 -0.52(-0.45%)
Jan 28, 2019 114.60 115.95 114.60 115.86 6,085 -1.21(-1.04%)
Jan 25, 2019 116.69 117.28 116.68 117.07 4,682 +0.91(+0.78%)
Jan 24, 2019 116.55 116.55 115.61 116.16 7,307 +0.06(+0.05%)
Jan 23, 2019 115.47 116.60 115.43 116.10 6,261 +0.75(+0.65%)
Jan 22, 2019 115.24 116.69 115.24 115.35 10,335 -0.26(-0.23%)
Jan 18, 2019 116.26 116.26 115.37 115.61 13,942 +0.19(+0.16%)
Jan 17, 2019 114.70 115.43 113.98 115.43 14,310 -0.73(-0.63%)
Jan 16, 2019 116.52 116.88 116.12 116.16 10,804 +0.96(+0.83%)
Jan 15, 2019 114.67 115.82 114.67 115.20 9,249 +1.28(+1.12%)
Jan 14, 2019 113.60 114.28 113.09 113.92 17,535 -3.28(-2.80%)
Jan 11, 2019 116.70 117.65 115.85 117.20 16,071 -0.10(-0.09%)
Jan 10, 2019 115.87 117.31 115.82 117.31 13,356 +0.09(+0.08%)
Jan 09, 2019 116.28 117.67 116.28 117.21 14,806 +1.64(+1.42%)
Jan 08, 2019 115.98 115.98 114.75 115.57 14,741 +0.94(+0.82%)
Jan 07, 2019 113.96 115.44 113.96 114.63 12,059 +3.10(+2.78%)
Jan 04, 2019 109.33 111.95 109.19 111.53 14,581 +2.63(+2.42%)
Jan 03, 2019 109.88 110.05 108.43 108.90 14,498 +0.61(+0.56%)
Jan 02, 2019 106.72 108.29 106.72 108.29 22,082 +1.16(+1.08%)
Dec 31, 2018 107.78 108.45 106.16 107.13 35,228 -0.92(-0.85%)
Dec 28, 2018 108.04 108.82 107.29 108.05 24,266 +0.09(+0.09%)
Dec 27, 2018 105.96 107.96 105.19 107.96 42,035 -1.10(-1.01%)
Dec 26, 2018 108.33 109.06 106.31 109.06 29,319 +5.88(+5.70%)
Dec 24, 2018 106.28 107.39 103.17 103.17 26,607 -8.02(-7.22%)
Dec 21, 2018 112.77 113.98 111.20 111.20 40,443 -1.43(-1.27%)
Dec 20, 2018 113.96 115.01 110.96 112.63 18,935 -3.04(-2.63%)
Dec 19, 2018 116.99 117.86 114.74 115.67 25,077 -0.82(-0.70%)
Dec 18, 2018 115.42 116.65 114.67 116.49 35,970 +1.32(+1.14%)
Dec 17, 2018 115.27 116.50 114.55 115.17 19,260 -0.39(-0.34%)
Dec 14, 2018 115.11 116.84 115.11 115.57 12,026 -0.87(-0.75%)
Dec 13, 2018 117.04 117.18 116.09 116.44 10,775 -0.82(-0.70%)
Dec 12, 2018 118.02 118.26 117.04 117.26 16,228 -0.94(-0.80%)
Dec 11, 2018 117.98 118.56 116.52 118.20 35,108 +2.66(+2.30%)
Dec 10, 2018 114.36 115.55 113.96 115.54 20,037 +2.55(+2.25%)
Dec 07, 2018 113.69 115.10 112.81 112.99 8,301 -0.44(-0.39%)
Dec 06, 2018 113.38 114.66 112.75 113.44 17,622 -2.25(-1.94%)
Dec 04, 2018 117.08 117.14 115.36 115.68 25,421 -2.03(-1.73%)
Dec 03, 2018 118.14 118.34 117.23 117.71 13,240 +2.31(+2.00%)
Nov 30, 2018 116.15 116.15 114.23 115.40 16,128 -0.75(-0.64%)
Nov 29, 2018 117.10 117.21 114.64 116.15 19,766 -0.96(-0.82%)
Nov 28, 2018 115.66 117.49 115.66 117.11 14,428 +2.08(+1.81%)
Nov 27, 2018 115.39 115.67 114.73 115.03 14,672 -0.87(-0.75%)
Nov 26, 2018 113.26 116.07 113.26 115.91 23,518 +3.21(+2.85%)
Nov 23, 2018 112.17 113.00 110.34 112.69 7,476 +0.95(+0.85%)
Nov 21, 2018 111.74 111.74 111.74 0 +2.35(+2.15%)
Nov 20, 2018 108.31 109.98 108.14 109.39 12,542 -0.53(-0.48%)
Nov 19, 2018 111.06 111.06 109.49 109.91 17,059 -0.27(-0.25%)
Nov 16, 2018 110.36 110.80 108.60 110.19 7,156 -0.05(-0.04%)
Nov 15, 2018 109.49 110.23 108.19 110.23 15,953 +0.68(+0.62%)
Nov 14, 2018 111.34 111.78 108.75 109.55 18,470 -2.40(-2.14%)
Nov 13, 2018 113.35 114.00 111.88 111.94 15,633 -2.60(-2.27%)
Nov 12, 2018 116.55 116.58 113.86 114.55 6,820 -2.20(-1.88%)
Nov 09, 2018 116.38 117.22 115.51 116.75 14,205 -0.30(-0.26%)
Nov 08, 2018 117.11 117.52 116.78 117.05 16,017 +0.95(+0.82%)
Nov 07, 2018 114.84 116.21 114.71 116.09 17,450 +2.58(+2.27%)
Nov 06, 2018 113.24 113.64 112.88 113.52 11,059 -0.14(-0.12%)
Nov 05, 2018 112.71 113.84 111.79 113.66 17,554 -0.81(-0.71%)
Nov 02, 2018 115.65 116.09 113.76 114.47 8,972 -1.03(-0.89%)
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.