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, 2009 23.03 23.03 22.50 22.71 2,798 -0.28(-1.22%)
Nov 27, 2009 23.00 23.00 22.99 22.99 2,998 -1.45(-5.93%)
Nov 25, 2009 24.50 24.50 24.44 24.44 1,000 +0.23(+0.95%)
Nov 24, 2009 24.60 24.60 24.04 24.21 1,150 -0.42(-1.71%)
Nov 23, 2009 24.22 24.63 24.22 24.63 1,258 +0.51(+2.11%)
Nov 19, 2009 24.12 24.12 24.12 24.12 0 -0.49(-2.00%)
Nov 18, 2009 24.60 24.61 24.60 24.61 1,151 +0.01(+0.05%)
Nov 17, 2009 24.42 24.60 24.42 24.60 1,000 +0.10(+0.41%)
Nov 16, 2009 24.47 24.50 24.10 24.50 4,658 -0.13(-0.53%)
Nov 13, 2009 24.63 24.63 24.63 24.63 100 +0.00(+0.00%)
Nov 12, 2009 24.63 24.63 24.63 24.63 230 -0.62(-2.46%)
Nov 11, 2009 24.82 25.25 24.82 25.25 1,271 +0.45(+1.81%)
Nov 10, 2009 24.54 25.37 24.54 24.80 4,326 -0.30(-1.20%)
Nov 09, 2009 25.30 25.30 25.10 25.10 217 +0.30(+1.21%)
Nov 06, 2009 24.37 24.80 24.37 24.80 500 +0.43(+1.76%)
Nov 05, 2009 24.37 24.37 24.37 24.37 200 +0.06(+0.25%)
Nov 04, 2009 24.75 24.75 24.31 24.31 3,363 +1.11(+4.78%)
Nov 03, 2009 23.00 23.20 23.00 23.20 643 -1.47(-5.96%)
Nov 02, 2009 24.54 24.78 24.20 24.67 1,888 +0.25(+1.02%)
Oct 30, 2009 24.42 24.42 24.42 24.42 300 -1.20(-4.68%)
Oct 29, 2009 24.92 25.62 24.92 25.62 1,648 +1.57(+6.53%)
Oct 28, 2009 25.03 25.03 24.05 24.05 308 -1.95(-7.50%)
Oct 27, 2009 26.09 26.09 26.00 26.00 697 -0.31(-1.18%)
Oct 26, 2009 26.75 26.76 26.22 26.31 1,402 +0.39(+1.50%)
Oct 23, 2009 25.72 26.40 25.55 25.92 3,689 +0.08(+0.31%)
Oct 22, 2009 25.55 25.97 25.26 25.84 4,178 -0.48(-1.82%)
Oct 21, 2009 26.66 26.75 25.72 26.32 1,300 -0.05(-0.19%)
Oct 20, 2009 26.34 26.85 26.34 26.37 1,922 -0.31(-1.16%)
Oct 19, 2009 26.99 26.99 26.65 26.68 1,036 +1.19(+4.67%)
Oct 16, 2009 25.30 25.55 25.22 25.49 6,860 -0.36(-1.39%)
Oct 15, 2009 25.72 26.40 25.47 25.85 10,666 +0.01(+0.04%)
Oct 14, 2009 25.84 25.84 25.12 25.84 4,376 +0.31(+1.21%)
Oct 13, 2009 25.56 26.05 25.53 25.53 3,081 +0.24(+0.95%)
Oct 12, 2009 25.77 25.78 25.26 25.29 2,710 +1.33(+5.54%)
Oct 09, 2009 23.87 24.07 23.70 23.96 1,225 -0.04(-0.16%)
Oct 08, 2009 24.14 24.15 24.00 24.00 750 -0.15(-0.62%)
Oct 07, 2009 24.33 24.33 23.88 24.15 825 -0.25(-1.02%)
Oct 06, 2009 24.27 24.40 24.27 24.40 461 +0.23(+0.97%)
Oct 05, 2009 24.12 24.25 24.12 24.16 763 -1.05(-4.18%)
Oct 02, 2009 24.27 25.22 24.27 25.22 998 +0.62(+2.52%)
Oct 01, 2009 24.84 25.00 24.05 24.60 2,047 -0.45(-1.80%)
Sep 30, 2009 24.67 25.05 24.05 25.05 4,018 +1.05(+4.37%)
Sep 29, 2009 23.87 24.00 23.87 24.00 1,915 +0.00(+0.00%)
Sep 28, 2009 23.01 24.00 23.01 24.00 1,320 +0.12(+0.52%)
Sep 25, 2009 23.88 23.88 23.88 23.88 250 +0.27(+1.17%)
Sep 24, 2009 23.60 23.76 23.60 23.60 1,200 -0.65(-2.68%)
Sep 23, 2009 24.04 24.25 24.02 24.25 4,270 -0.23(-0.94%)
Sep 22, 2009 24.07 24.56 23.86 24.48 30,598 +0.58(+2.43%)
Sep 21, 2009 24.21 24.35 23.66 23.90 1,251 +0.06(+0.25%)
Sep 17, 2009 24.48 23.84 23.84 23.84 0 -0.16(-0.67%)
Sep 16, 2009 23.95 24.00 23.77 24.00 3,665 +1.00(+4.35%)
Sep 15, 2009 22.17 23.00 22.17 23.00 1,545 +1.69(+7.93%)
Sep 14, 2009 21.87 21.95 20.68 21.31 5,293 -1.76(-7.63%)
Sep 11, 2009 22.78 23.85 22.78 23.07 1,979 -0.75(-3.15%)
Sep 10, 2009 23.20 23.82 22.70 23.82 3,322 -0.28(-1.16%)
Sep 09, 2009 23.86 24.10 23.38 24.10 5,110 +0.00(+0.00%)
Sep 08, 2009 23.84 24.10 23.84 24.10 1,675 +0.40(+1.69%)
Sep 04, 2009 23.38 23.70 22.91 23.70 2,498 +0.69(+3.00%)
Sep 03, 2009 23.64 24.47 23.00 23.01 5,709 -1.13(-4.68%)
Sep 02, 2009 24.29 24.68 24.13 24.14 10,787 -0.54(-2.19%)
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.