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 (%)
Jul 30, 2004 9.400 9.550 9.210 9.250 11,500 -0.02(-0.22%)
Jul 29, 2004 9.330 9.330 9.210 9.270 1,000 +0.06(+0.64%)
Jul 28, 2004 9.240 9.250 9.190 9.211 1,200 -0.07(-0.75%)
Jul 27, 2004 9.260 9.281 9.260 9.281 700 +0.01(+0.12%)
Jul 26, 2004 9.120 9.270 9.120 9.270 1,900 -0.10(-1.06%)
Jul 23, 2004 9.250 9.540 9.250 9.369 3,100 +0.12(+1.29%)
Jul 22, 2004 9.270 9.270 9.200 9.250 4,600 -0.18(-1.91%)
Jul 21, 2004 9.310 9.540 9.310 9.430 4,800 +0.23(+2.50%)
Jul 20, 2004 9.200 9.200 9.200 9.200 1,100 +0.08(+0.88%)
Jul 19, 2004 9.020 9.120 9.020 9.120 3,800 +0.30(+3.40%)
Jul 16, 2004 8.930 8.930 8.820 8.820 2,400 -0.14(-1.56%)
Jul 15, 2004 9.010 9.010 8.840 8.960 900 -0.04(-0.44%)
Jul 14, 2004 9.080 9.080 8.920 9.000 500 -0.15(-1.64%)
Jul 13, 2004 9.100 9.220 9.030 9.150 3,600 -0.01(-0.12%)
Jul 12, 2004 9.180 9.370 9.070 9.161 2,400 +0.26(+2.93%)
Jul 09, 2004 8.900 8.900 8.900 8.900 1,000 +0.19(+2.18%)
Jul 08, 2004 8.750 8.860 8.710 8.710 9,200 -0.02(-0.23%)
Jul 07, 2004 8.620 8.880 8.620 8.730 3,400 +0.10(+1.16%)
Jul 06, 2004 8.500 8.630 8.480 8.630 5,400 +0.38(+4.61%)
Jul 02, 2004 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jul 01, 2004 8.250 8.250 8.250 8.250 200 +0.00(+0.00%)
Jun 30, 2004 8.290 8.490 8.250 8.250 1,500 -0.12(-1.45%)
Jun 29, 2004 8.350 8.410 8.300 8.371 2,000 -0.09(-1.05%)
Jun 28, 2004 8.160 8.460 8.160 8.460 4,500 +0.29(+3.55%)
Jun 25, 2004 8.440 8.440 8.150 8.170 7,100 -0.13(-1.57%)
Jun 24, 2004 8.200 8.300 8.130 8.300 3,000 +0.19(+2.33%)
Jun 23, 2004 8.040 8.111 8.040 8.111 1,200 -0.31(-3.67%)
Jun 22, 2004 8.270 8.550 8.270 8.420 3,300 -0.05(-0.59%)
Jun 21, 2004 8.600 8.600 8.320 8.470 6,400 -0.14(-1.63%)
Jun 18, 2004 8.610 8.610 8.610 8.610 5,600 +0.00(+0.00%)
Jun 17, 2004 8.300 8.620 8.300 8.610 5,600 +0.40(+4.87%)
Jun 16, 2004 8.100 8.210 8.100 8.210 1,000 +0.16(+1.99%)
Jun 15, 2004 8.200 8.290 8.050 8.050 3,900 -0.16(-1.95%)
Jun 14, 2004 8.090 8.230 8.070 8.210 3,900 +0.11(+1.36%)
Jun 10, 2004 8.200 8.220 8.030 8.100 6,800 +0.00(+0.00%)
Jun 09, 2004 8.260 8.360 7.950 8.100 18,800 -0.16(-1.94%)
Jun 08, 2004 8.400 8.400 8.250 8.260 16,200 -0.24(-2.82%)
Jun 07, 2004 8.540 8.710 8.400 8.500 45,300 +0.30(+3.66%)
Jun 04, 2004 7.770 8.930 7.718 8.200 126,300 +0.50(+6.49%)
Jun 03, 2004 7.800 7.800 7.560 7.700 4,500 -0.22(-2.77%)
Jun 02, 2004 7.860 7.920 7.640 7.919 6,100 +0.28(+3.65%)
Jun 01, 2004 7.620 7.640 7.420 7.640 4,300 +0.28(+3.80%)
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%)
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.