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 (%)
May 28, 2004 7.420 7.610 7.340 7.360 4,400 -0.08(-1.08%)
May 27, 2004 7.590 7.690 7.440 7.440 2,600 -0.04(-0.53%)
May 26, 2004 7.410 7.480 7.410 7.480 200 +0.01(+0.13%)
May 25, 2004 7.620 7.620 7.410 7.470 2,000 -0.08(-1.06%)
May 24, 2004 7.480 7.640 7.480 7.550 1,400 -0.04(-0.53%)
May 21, 2004 7.640 7.640 7.461 7.590 5,600 -0.08(-1.04%)
May 20, 2004 7.500 7.720 7.490 7.670 5,200 +0.19(+2.54%)
May 19, 2004 7.800 7.800 7.470 7.480 6,800 +0.00(+0.00%)
May 18, 2004 7.390 7.680 7.390 7.480 8,900 +0.10(+1.36%)
May 17, 2004 7.730 7.730 7.380 7.380 700 -0.54(-6.82%)
May 14, 2004 8.000 8.040 7.910 7.920 4,100 -0.07(-0.86%)
May 13, 2004 7.989 7.989 7.989 7.989 200 -0.17(-2.10%)
May 12, 2004 8.180 8.192 8.060 8.160 5,100 +0.20(+2.50%)
May 11, 2004 7.900 8.000 7.810 7.961 4,600 +0.27(+3.52%)
May 10, 2004 7.840 7.840 7.690 7.690 1,500 -0.31(-3.87%)
May 07, 2004 8.130 8.160 8.000 8.000 6,700 -0.09(-1.11%)
May 06, 2004 7.820 8.250 7.820 8.090 8,000 +0.00(+0.00%)
May 05, 2004 8.350 8.350 7.980 8.090 2,000 -0.05(-0.61%)
May 04, 2004 8.250 8.250 8.100 8.140 3,900 +0.60(+7.96%)
May 03, 2004 7.680 7.680 7.400 7.540 2,300 +0.06(+0.80%)
Apr 30, 2004 7.500 7.590 7.230 7.480 6,800 +0.10(+1.36%)
Apr 29, 2004 8.000 8.000 7.380 7.380 9,400 -0.69(-8.54%)
Apr 28, 2004 8.069 8.069 8.069 8.069 200 -0.13(-1.60%)
Apr 27, 2004 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 26, 2004 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 23, 2004 8.130 8.200 8.130 8.200 500 +0.15(+1.86%)
Apr 22, 2004 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Apr 21, 2004 8.100 8.130 8.050 8.050 1,000 +0.04(+0.50%)
Apr 20, 2004 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Apr 19, 2004 8.010 8.010 7.910 8.010 1,600 +0.46(+6.09%)
Apr 16, 2004 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Apr 15, 2004 7.550 7.690 7.510 7.550 3,000 +0.31(+4.28%)
Apr 14, 2004 7.245 7.245 7.239 7.240 300 -0.05(-0.69%)
Apr 13, 2004 7.320 7.320 7.100 7.290 4,100 -0.27(-3.57%)
Apr 12, 2004 7.470 7.560 7.470 7.560 200 +0.10(+1.34%)
Apr 08, 2004 7.600 7.600 7.460 7.460 5,100 -0.18(-2.36%)
Apr 07, 2004 7.640 7.690 7.640 7.640 1,500 -0.35(-4.38%)
Apr 06, 2004 7.880 8.020 7.860 7.990 6,100 +0.11(+1.40%)
Apr 05, 2004 8.140 8.470 7.880 7.880 15,300 -0.31(-3.79%)
Apr 02, 2004 8.190 8.190 8.190 8.190 2,200 +0.22(+2.76%)
Apr 01, 2004 7.970 7.980 7.970 7.970 2,100 -0.13(-1.60%)
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%)
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.