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 31, 2009 25.51 25.73 25.27 25.27 1,214 -0.44(-1.71%)
Jul 30, 2009 25.49 25.74 25.49 25.71 1,406 +0.71(+2.84%)
Jul 29, 2009 25.00 25.10 24.90 25.00 1,970 +0.00(+0.00%)
Jul 28, 2009 25.22 25.22 25.00 25.00 2,906 +0.34(+1.38%)
Jul 27, 2009 24.66 24.66 24.65 24.66 323 +0.12(+0.49%)
Jul 24, 2009 24.17 24.54 24.17 24.54 200 -0.05(-0.20%)
Jul 23, 2009 24.00 24.72 24.00 24.59 7,204 +2.04(+9.05%)
Jul 22, 2009 22.69 22.75 22.50 22.55 2,201 +0.04(+0.20%)
Jul 21, 2009 22.60 22.60 22.50 22.51 1,440 +0.23(+1.01%)
Jul 20, 2009 22.44 22.44 22.00 22.28 3,516 +0.66(+3.05%)
Jul 17, 2009 21.65 21.88 21.16 21.62 13,269 +0.09(+0.42%)
Jul 15, 2009 20.60 21.53 21.53 21.53 300 +1.05(+5.13%)
Jul 14, 2009 20.46 20.91 20.15 20.48 6,361 +1.29(+6.72%)
Jul 13, 2009 19.00 19.19 19.00 19.19 2,500 +0.32(+1.70%)
Jul 10, 2009 19.00 19.00 18.82 18.87 872 -0.01(-0.05%)
Jul 09, 2009 19.05 19.05 18.37 18.88 6,069 -0.47(-2.43%)
Jul 08, 2009 19.09 19.35 19.09 19.35 2,797 -0.17(-0.86%)
Jul 07, 2009 20.40 20.40 19.52 19.52 342 -0.94(-4.61%)
Jul 06, 2009 20.07 20.49 20.07 20.46 1,020 -0.49(-2.34%)
Jul 02, 2009 20.75 20.95 20.75 20.95 2,324 +0.73(+3.61%)
Jul 01, 2009 20.40 20.40 20.22 20.22 350 +0.68(+3.48%)
Jun 30, 2009 20.50 20.50 19.50 19.54 1,675 -1.06(-5.15%)
Jun 29, 2009 21.30 21.30 20.60 20.60 1,000 -0.19(-0.91%)
Jun 26, 2009 20.50 21.21 20.25 20.79 1,292 +0.25(+1.22%)
Jun 25, 2009 21.46 21.46 20.54 20.54 336 -0.67(-3.16%)
Jun 24, 2009 21.60 21.66 21.10 21.21 2,136 +1.22(+6.10%)
Jun 23, 2009 20.00 20.00 19.99 19.99 1,699 -0.04(-0.20%)
Jun 22, 2009 21.28 21.28 20.03 20.03 36,467 +0.61(+3.14%)
Jun 18, 2009 20.24 20.24 18.73 19.42 2,220 -0.11(-0.56%)
Jun 17, 2009 18.80 19.98 17.71 19.53 6,640 -0.21(-1.06%)
Jun 16, 2009 19.74 19.74 19.74 19.74 172 -0.07(-0.35%)
Jun 15, 2009 19.90 20.01 19.81 19.81 6,817 -1.59(-7.43%)
Jun 12, 2009 20.65 21.40 20.26 21.40 5,717 +0.59(+2.84%)
Jun 11, 2009 20.99 21.00 20.70 20.81 3,609 +0.26(+1.27%)
Jun 10, 2009 20.55 20.75 20.36 20.55 4,999 +0.21(+1.03%)
Jun 09, 2009 21.00 21.00 20.20 20.34 25,278 -0.48(-2.31%)
Jun 08, 2009 19.90 20.91 19.90 20.82 2,101 +0.32(+1.56%)
Jun 05, 2009 20.67 20.67 20.48 20.50 1,900 +0.01(+0.05%)
Jun 04, 2009 20.50 20.50 20.49 20.49 4,376 -0.56(-2.66%)
Jun 03, 2009 21.50 22.36 21.05 21.05 4,046 -1.38(-6.15%)
Jun 02, 2009 22.98 22.98 22.43 22.43 2,366 +0.08(+0.36%)
Jun 01, 2009 22.00 22.68 22.00 22.35 5,113 +1.36(+6.48%)
May 29, 2009 20.50 21.00 20.50 20.99 729 +0.59(+2.89%)
May 27, 2009 20.44 20.40 20.40 20.40 0 +0.40(+2.00%)
May 26, 2009 19.25 20.00 19.25 20.00 2,802 +0.49(+2.51%)
May 22, 2009 19.40 19.51 19.40 19.51 620 +0.71(+3.78%)
May 21, 2009 19.98 19.98 18.35 18.80 11,594 -0.75(-3.84%)
May 20, 2009 19.01 19.66 19.01 19.55 3,311 +0.85(+4.55%)
May 19, 2009 18.66 19.68 18.35 18.70 9,889 +0.70(+3.89%)
May 18, 2009 17.20 18.00 17.20 18.00 4,820 +0.49(+2.80%)
May 15, 2009 18.56 18.65 17.36 17.51 9,888 -0.63(-3.47%)
May 14, 2009 18.14 18.14 18.14 18.14 972 -0.08(-0.44%)
May 13, 2009 18.22 18.22 18.22 18.22 302 -0.74(-3.90%)
May 12, 2009 18.99 19.25 18.75 18.96 2,000 +0.48(+2.59%)
May 11, 2009 17.75 18.49 17.13 18.48 8,476 -0.10(-0.53%)
May 08, 2009 18.43 18.67 18.33 18.58 3,175 +0.63(+3.51%)
May 07, 2009 18.30 18.30 17.48 17.95 1,574 +0.33(+1.87%)
May 06, 2009 17.76 17.95 17.54 17.62 2,221 +0.11(+0.63%)
May 05, 2009 18.20 18.21 17.29 17.51 12,403 -0.65(-3.58%)
May 04, 2009 18.10 18.16 18.00 18.16 2,100 +0.01(+0.06%)
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.