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 (%)
Mar 31, 2004 8.150 8.240 8.100 8.100 4,200 +0.13(+1.63%)
Mar 30, 2004 8.050 8.200 7.970 7.970 4,000 +0.00(+0.00%)
Mar 29, 2004 7.930 8.020 7.860 7.970 1,900 -0.14(-1.73%)
Mar 26, 2004 8.080 8.170 8.050 8.110 3,600 +0.21(+2.66%)
Mar 25, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 24, 2004 8.010 8.190 7.900 7.900 3,900 -0.36(-4.36%)
Mar 23, 2004 8.240 8.430 8.220 8.260 3,900 +0.22(+2.74%)
Mar 22, 2004 8.050 8.400 8.030 8.040 15,500 -0.30(-3.60%)
Mar 19, 2004 8.360 8.430 8.320 8.340 5,900 -0.04(-0.48%)
Mar 18, 2004 8.500 8.530 8.340 8.380 9,500 +0.08(+0.96%)
Mar 17, 2004 8.370 8.370 8.300 8.300 2,700 +0.15(+1.84%)
Mar 16, 2004 8.150 8.380 8.150 8.150 3,100 +0.21(+2.64%)
Mar 15, 2004 8.000 8.010 7.890 7.940 3,800 -0.38(-4.57%)
Mar 12, 2004 8.110 8.330 8.110 8.320 2,500 +0.11(+1.34%)
Mar 11, 2004 8.200 8.420 8.190 8.210 3,800 -0.32(-3.75%)
Mar 10, 2004 8.420 8.580 8.400 8.530 3,900 +0.12(+1.43%)
Mar 09, 2004 8.320 8.500 8.320 8.410 3,400 +0.07(+0.84%)
Mar 08, 2004 8.540 8.540 8.320 8.340 3,700 -0.21(-2.46%)
Mar 05, 2004 8.210 8.550 8.200 8.550 1,900 +0.26(+3.12%)
Mar 04, 2004 8.550 8.550 8.290 8.291 3,900 -0.15(-1.77%)
Mar 03, 2004 8.590 8.590 8.420 8.440 3,000 -0.17(-1.97%)
Mar 02, 2004 8.630 8.640 8.540 8.610 1,100 -0.32(-3.58%)
Mar 01, 2004 8.610 8.990 8.610 8.930 7,700 +0.23(+2.64%)
Feb 27, 2004 8.640 8.700 8.640 8.700 700 -0.05(-0.57%)
Feb 26, 2004 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Feb 25, 2004 8.670 8.750 8.670 8.750 1,000 +0.13(+1.51%)
Feb 24, 2004 8.810 8.880 8.620 8.620 4,700 -0.56(-6.10%)
Feb 23, 2004 9.155 9.180 9.155 9.180 300 +0.28(+3.15%)
Feb 20, 2004 9.200 9.200 8.900 8.900 2,200 -0.35(-3.78%)
Feb 19, 2004 9.229 9.290 9.229 9.250 1,500 +0.03(+0.33%)
Feb 18, 2004 9.100 9.220 9.100 9.220 500 -0.13(-1.39%)
Feb 17, 2004 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 13, 2004 9.500 9.750 9.260 9.350 6,900 +0.00(+0.00%)
Feb 12, 2004 9.275 9.500 9.275 9.350 5,400 +0.03(+0.32%)
Feb 11, 2004 8.900 9.320 8.900 9.320 14,600 +0.63(+7.25%)
Feb 10, 2004 8.680 8.690 8.600 8.690 3,400 -0.03(-0.34%)
Feb 09, 2004 8.530 8.740 8.530 8.720 2,500 +0.06(+0.69%)
Feb 06, 2004 8.390 8.660 8.331 8.660 8,800 +0.18(+2.12%)
Feb 05, 2004 8.480 8.480 8.480 8.480 700 -0.30(-3.42%)
Feb 04, 2004 8.580 8.780 8.400 8.780 4,300 +0.21(+2.45%)
Feb 03, 2004 8.570 8.570 8.570 8.570 400 -0.03(-0.35%)
Feb 02, 2004 8.800 8.800 8.580 8.600 6,800 +0.50(+6.17%)
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%)
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.