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 (%)
Nov 30, 2004 9.570 9.860 9.471 9.850 91,000 +0.26(+2.72%)
Nov 29, 2004 9.340 9.720 9.340 9.589 24,200 -0.13(-1.35%)
Nov 26, 2004 9.750 9.800 9.660 9.720 9,900 +0.05(+0.52%)
Nov 24, 2004 9.800 9.960 9.590 9.670 38,300 -0.28(-2.81%)
Nov 23, 2004 9.950 10.16 9.700 9.950 201,000 +0.35(+3.65%)
Nov 22, 2004 9.350 9.720 9.300 9.600 23,900 +0.35(+3.78%)
Nov 19, 2004 9.169 9.260 9.100 9.250 5,900 +0.15(+1.65%)
Nov 18, 2004 9.040 9.101 9.000 9.100 4,500 -0.10(-1.09%)
Nov 17, 2004 9.200 9.200 9.200 9.200 1,000 -0.06(-0.65%)
Nov 16, 2004 9.260 9.260 9.260 9.260 100 +0.42(+4.75%)
Nov 15, 2004 8.640 8.900 8.640 8.840 8,300 +0.20(+2.31%)
Nov 12, 2004 8.640 8.640 8.640 8.640 0 +0.00(+0.00%)
Nov 11, 2004 8.650 8.650 8.600 8.640 2,000 +0.07(+0.82%)
Nov 10, 2004 8.530 8.630 8.420 8.570 2,800 -0.05(-0.58%)
Nov 09, 2004 8.590 8.620 8.520 8.620 2,500 +0.15(+1.77%)
Nov 08, 2004 8.610 8.610 8.470 8.470 3,800 -0.18(-2.07%)
Nov 05, 2004 7.750 8.649 7.750 8.649 1,700 +0.02(+0.22%)
Nov 04, 2004 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Nov 03, 2004 8.610 8.630 8.600 8.630 2,100 +0.25(+2.97%)
Nov 02, 2004 8.510 8.770 8.381 8.381 2,300 +0.15(+1.83%)
Nov 01, 2004 8.570 8.570 8.221 8.230 7,700 -0.02(-0.24%)
Oct 29, 2004 8.400 8.400 8.250 8.250 3,100 -0.19(-2.30%)
Oct 28, 2004 8.589 8.589 8.444 8.444 300 -0.06(-0.66%)
Oct 27, 2004 8.250 8.500 8.250 8.500 3,000 -0.03(-0.35%)
Oct 26, 2004 8.970 8.970 8.340 8.530 24,400 -0.41(-4.59%)
Oct 25, 2004 8.870 9.000 8.700 8.940 88,600 +0.65(+7.84%)
Oct 22, 2004 7.831 9.250 7.820 8.290 24,500 +0.29(+3.62%)
Oct 21, 2004 7.990 8.000 7.990 8.000 1,100 +0.01(+0.14%)
Oct 20, 2004 7.999 7.999 7.989 7.989 700 +0.17(+2.15%)
Oct 19, 2004 7.530 7.860 7.530 7.821 500 -0.04(-0.50%)
Oct 18, 2004 8.820 8.820 7.790 7.860 4,100 -0.03(-0.38%)
Oct 15, 2004 8.099 8.099 7.890 7.890 400 -0.20(-2.47%)
Oct 14, 2004 8.070 8.100 8.070 8.090 300 +0.38(+4.93%)
Oct 13, 2004 7.710 7.710 7.710 7.710 100 -0.30(-3.75%)
Oct 12, 2004 8.030 8.100 8.000 8.010 1,000 -0.30(-3.61%)
Oct 11, 2004 8.320 8.400 8.280 8.310 3,600 -0.16(-1.89%)
Oct 08, 2004 8.400 8.540 8.350 8.470 7,000 +0.12(+1.44%)
Oct 07, 2004 8.200 8.490 8.200 8.350 1,300 -0.05(-0.60%)
Oct 06, 2004 8.400 8.500 8.390 8.400 7,300 +0.08(+0.96%)
Oct 05, 2004 8.380 8.539 8.240 8.320 4,900 -0.15(-1.77%)
Oct 04, 2004 8.400 8.580 8.350 8.470 8,000 +0.32(+3.93%)
Oct 01, 2004 7.950 8.300 7.950 8.150 3,200 -0.08(-0.97%)
Sep 30, 2004 8.240 8.330 8.210 8.230 2,400 -0.11(-1.32%)
Sep 29, 2004 8.440 8.440 8.190 8.340 6,400 +0.07(+0.85%)
Sep 28, 2004 8.260 8.420 8.170 8.270 9,300 +0.29(+3.63%)
Sep 27, 2004 8.040 8.140 7.920 7.980 8,100 +0.22(+2.85%)
Sep 24, 2004 7.590 7.759 7.540 7.759 1,100 +0.05(+0.64%)
Sep 23, 2004 7.690 7.750 7.600 7.710 8,500 -0.01(-0.16%)
Sep 22, 2004 7.890 7.890 7.720 7.722 6,000 -0.05(-0.62%)
Sep 21, 2004 7.830 7.870 7.760 7.770 6,100 +0.04(+0.52%)
Sep 20, 2004 7.820 7.840 7.730 7.730 4,300 -0.13(-1.65%)
Sep 17, 2004 7.790 7.920 7.730 7.860 3,200 +0.06(+0.77%)
Sep 16, 2004 7.790 7.940 7.661 7.800 6,300 -0.04(-0.51%)
Sep 15, 2004 7.940 7.940 7.790 7.840 3,200 -0.07(-0.88%)
Sep 14, 2004 7.810 7.950 7.810 7.910 8,100 -0.14(-1.75%)
Sep 13, 2004 7.950 8.060 7.950 8.051 600 -0.07(-0.85%)
Sep 10, 2004 8.030 8.220 8.030 8.120 9,600 -0.03(-0.37%)
Sep 09, 2004 8.140 8.150 8.120 8.150 1,500 +0.04(+0.49%)
Sep 08, 2004 8.020 8.220 8.010 8.110 7,800 +0.23(+2.92%)
Sep 07, 2004 7.790 7.930 7.760 7.880 2,600 -0.10(-1.25%)
Sep 03, 2004 7.950 7.980 7.950 7.980 200 +0.00(+0.00%)
Sep 02, 2004 8.100 8.110 7.980 7.980 1,600 -0.21(-2.56%)
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.