Skip to main content

Elbit Systems Ltd (NQ: ESLT )

181.95 -1.86 (-1.01%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.18 14.79 14.18 14.49 6,921 -0.13(-0.90%)
Feb 26, 2004 14.47 14.62 14.09 14.62 4,570 -0.30(-2.00%)
Feb 25, 2004 14.73 14.92 14.73 14.92 11,230 +0.08(+0.52%)
Feb 24, 2004 14.58 15.12 14.57 14.84 13,058 +0.08(+0.57%)
Feb 23, 2004 15.30 15.30 14.69 14.76 58,372 -0.28(-1.83%)
Feb 20, 2004 14.93 15.16 14.89 15.03 17,629 -0.08(-0.50%)
Feb 19, 2004 15.06 15.42 14.93 15.11 10,838 +0.33(+2.22%)
Feb 18, 2004 14.87 14.89 14.59 14.78 8,879 -0.16(-1.08%)
Feb 17, 2004 15.00 15.31 14.83 14.94 27,031 -0.18(-1.17%)
Feb 13, 2004 15.16 15.16 14.99 15.12 8,357 +0.21(+1.44%)
Feb 12, 2004 15.01 15.32 14.87 14.90 25,594 -0.41(-2.65%)
Feb 11, 2004 15.02 15.31 15.02 15.31 28,337 +0.32(+2.15%)
Feb 10, 2004 14.82 15.05 14.82 14.99 34,605 +0.67(+4.71%)
Feb 09, 2004 14.29 14.41 14.27 14.31 14,233 +0.14(+0.97%)
Feb 06, 2004 14.39 14.39 13.91 14.17 17,367 +0.15(+1.04%)
Feb 05, 2004 13.90 14.17 13.90 14.03 8,879 +0.11(+0.83%)
Feb 04, 2004 14.05 14.15 13.91 13.91 16,062 -0.14(-0.99%)
Feb 03, 2004 14.01 14.27 14.01 14.05 12,666 +0.02(+0.11%)
Feb 02, 2004 14.36 14.36 13.91 14.04 6,790 -0.45(-3.11%)
Jan 30, 2004 14.41 14.50 14.24 14.49 6,398 +0.21(+1.45%)
Jan 29, 2004 14.23 14.76 14.21 14.28 11,883 -0.17(-1.17%)
Jan 28, 2004 15.00 15.00 14.38 14.45 20,632 -0.62(-4.12%)
Jan 27, 2004 15.42 15.42 14.95 15.07 17,759 -0.22(-1.46%)
Jan 26, 2004 15.10 15.38 14.94 15.29 49,100 +0.61(+4.18%)
Jan 23, 2004 14.43 14.73 14.43 14.68 17,629 +0.16(+1.11%)
Jan 22, 2004 14.70 14.96 14.51 14.52 16,323 -0.30(-2.02%)
Jan 21, 2004 15.01 15.01 14.61 14.82 39,698 -0.44(-2.91%)
Jan 20, 2004 15.90 15.97 15.09 15.26 120,792 +0.96(+6.75%)
Jan 16, 2004 14.13 14.36 14.13 14.30 13,189 +0.17(+1.19%)
Jan 15, 2004 14.11 14.28 14.11 14.13 7,063 -0.14(-1.01%)
Jan 14, 2004 14.28 14.28 14.10 14.27 5,632 +0.08(+0.59%)
Jan 13, 2004 14.20 14.63 14.17 14.19 17,344 +0.02(+0.11%)
Jan 12, 2004 14.09 14.39 14.07 14.17 16,072 -0.17(-1.17%)
Jan 09, 2004 14.60 14.63 14.32 14.34 29,605 -0.18(-1.27%)
Jan 08, 2004 14.28 14.58 14.28 14.53 42,875 +0.59(+4.23%)
Jan 07, 2004 14.08 14.14 13.88 13.94 10,787 -0.23(-1.62%)
Jan 06, 2004 14.35 14.35 13.86 14.17 22,721 +0.01(+0.05%)
Jan 05, 2004 13.98 14.24 13.86 14.16 21,677 +0.35(+2.55%)
Jan 02, 2004 14.01 14.01 13.81 13.81 24,941 -0.21(-1.47%)
Dec 31, 2003 13.63 14.17 13.57 14.01 27,423 +0.10(+0.72%)
Dec 30, 2003 13.78 14.34 13.68 13.91 183,570 +0.44(+3.24%)
Dec 29, 2003 13.57 13.68 13.32 13.48 96,456 +0.76(+5.96%)
Dec 26, 2003 12.56 12.75 12.56 12.72 11,306 -0.01(-0.06%)
Dec 24, 2003 12.55 12.73 12.50 12.73 15,644 +0.32(+2.59%)
Dec 23, 2003 12.26 12.46 12.25 12.41 21,174 -0.09(-0.74%)
Dec 22, 2003 12.57 12.58 12.47 12.50 9,267 +0.04(+0.31%)
Dec 19, 2003 12.46 12.60 12.31 12.46 48,955 +0.01(+0.12%)
Dec 18, 2003 12.60 12.67 12.44 12.44 47,740 -0.18(-1.46%)
Dec 17, 2003 12.48 12.64 12.48 12.63 13,208 -0.01(-0.06%)
Dec 16, 2003 12.78 12.78 12.49 12.64 22,785 +0.15(+1.16%)
Dec 15, 2003 12.87 12.98 12.41 12.49 113,671 +0.66(+5.57%)
Dec 12, 2003 11.75 11.95 11.75 11.83 7,482 +0.07(+0.59%)
Dec 11, 2003 11.80 12.04 11.76 11.76 24,158 -0.17(-1.41%)
Dec 10, 2003 12.12 12.12 11.93 11.93 4,343 -0.13(-1.08%)
Dec 09, 2003 12.02 12.21 12.02 12.06 9,172 +0.10(+0.83%)
Dec 08, 2003 12.17 12.18 11.92 11.96 11,750 -0.34(-2.80%)
Dec 05, 2003 12.11 12.18 12.03 12.31 3,798 +0.20(+1.64%)
Dec 04, 2003 12.10 12.26 12.02 12.11 18,681 +0.04(+0.32%)
Dec 03, 2003 12.06 12.32 12.06 12.07 12,132 -0.03(-0.25%)
Dec 02, 2003 12.21 12.41 12.07 12.10 36,203 -0.15(-1.25%)
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.