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 (%)
Aug 29, 2008 28.79 28.79 28.38 28.38 988 +0.02(+0.07%)
Aug 28, 2008 29.19 29.19 28.22 28.36 6,121 -0.59(-2.04%)
Aug 27, 2008 29.47 29.47 28.65 28.95 2,975 -0.41(-1.40%)
Aug 26, 2008 29.61 29.86 29.21 29.36 5,105 -0.94(-3.10%)
Aug 25, 2008 30.10 30.48 30.10 30.30 2,420 +0.75(+2.54%)
Aug 22, 2008 28.82 29.92 28.42 29.55 4,096 +1.22(+4.31%)
Aug 21, 2008 29.49 29.49 28.33 28.33 300 -1.56(-5.22%)
Aug 20, 2008 29.30 29.89 29.30 29.89 4,821 +1.23(+4.29%)
Aug 19, 2008 29.49 29.49 28.30 28.66 2,400 -1.24(-4.15%)
Aug 18, 2008 30.02 30.25 29.84 29.90 2,333 +0.31(+1.05%)
Aug 15, 2008 29.69 29.69 29.44 29.59 1,037 +0.43(+1.47%)
Aug 14, 2008 28.51 29.30 28.32 29.16 2,381 +0.47(+1.64%)
Aug 13, 2008 28.91 28.91 28.02 28.69 2,667 -0.78(-2.65%)
Aug 12, 2008 30.05 30.34 29.21 29.47 3,400 -1.75(-5.61%)
Aug 11, 2008 31.22 31.50 31.03 31.22 2,489 -1.17(-3.61%)
Aug 08, 2008 31.74 32.39 31.21 32.39 2,400 +0.89(+2.83%)
Aug 07, 2008 30.26 32.14 30.26 31.50 11,683 +0.29(+0.93%)
Aug 06, 2008 32.05 32.05 31.21 31.21 3,655 -0.54(-1.70%)
Aug 05, 2008 29.82 31.75 29.82 31.75 7,423 +2.63(+9.03%)
Aug 04, 2008 30.01 30.12 28.72 29.12 9,042 -3.18(-9.85%)
Aug 01, 2008 32.30 32.30 32.30 32.30 150 -0.10(-0.31%)
Jul 31, 2008 32.13 32.40 32.13 32.40 600 -0.50(-1.52%)
Jul 30, 2008 32.32 33.75 32.32 32.90 10,299 +0.90(+2.81%)
Jul 29, 2008 32.00 32.23 31.49 32.00 5,375 +0.66(+2.11%)
Jul 28, 2008 33.74 33.74 31.30 31.34 2,357 -2.36(-7.00%)
Jul 25, 2008 33.70 33.70 33.70 33.70 250 +0.20(+0.60%)
Jul 24, 2008 35.46 35.46 33.50 33.50 3,123 -2.43(-6.75%)
Jul 23, 2008 35.02 35.96 35.02 35.93 3,328 +0.93(+2.65%)
Jul 22, 2008 34.29 35.00 34.00 35.00 3,660 -0.60(-1.69%)
Jul 21, 2008 35.25 35.69 34.52 35.60 5,075 +1.48(+4.34%)
Jul 18, 2008 34.70 34.80 34.12 34.12 11,213 -0.78(-2.23%)
Jul 17, 2008 32.58 34.90 32.58 34.90 7,447 +2.44(+7.52%)
Jul 16, 2008 31.55 32.46 30.00 32.46 6,339 -0.12(-0.37%)
Jul 15, 2008 32.87 32.87 32.15 32.58 4,249 -1.78(-5.18%)
Jul 14, 2008 33.72 34.48 33.12 34.36 6,415 +1.76(+5.40%)
Jul 11, 2008 33.70 33.70 32.60 32.60 6,101 -0.95(-2.83%)
Jul 10, 2008 33.69 34.00 33.00 33.55 7,761 -2.15(-6.02%)
Jul 09, 2008 36.66 36.66 35.41 35.70 3,334 -0.64(-1.76%)
Jul 08, 2008 36.50 36.50 34.63 36.34 17,391 -1.00(-2.68%)
Jul 07, 2008 36.76 37.84 36.15 37.34 8,040 -0.22(-0.59%)
Jul 04, 2008 38.78 38.81 37.30 37.56 5,742 +0.00(+0.00%)
Jul 03, 2008 38.78 38.81 37.30 37.56 5,742 -1.79(-4.55%)
Jul 02, 2008 41.40 41.40 39.25 39.35 8,699 -3.59(-8.36%)
Jul 01, 2008 41.70 42.94 41.70 42.94 6,599 +0.94(+2.24%)
Jun 30, 2008 41.20 43.50 40.49 42.00 4,511 -2.00(-4.55%)
Jun 27, 2008 44.00 44.00 44.00 44.00 300 -0.41(-0.92%)
Jun 26, 2008 44.50 44.50 43.80 44.41 1,760 -1.99(-4.29%)
Jun 25, 2008 46.15 46.50 45.73 46.40 3,122 +1.01(+2.23%)
Jun 24, 2008 46.75 46.75 45.31 45.39 4,211 -2.51(-5.24%)
Jun 23, 2008 47.50 47.90 47.50 47.90 1,130 -0.42(-0.87%)
Jun 20, 2008 48.86 48.87 48.32 48.32 2,971 -0.98(-1.99%)
Jun 19, 2008 49.30 49.30 49.30 49.30 180 +0.19(+0.39%)
Jun 18, 2008 49.00 49.50 48.77 49.11 5,300 +0.00(+0.00%)
Jun 17, 2008 47.83 49.25 47.55 49.11 6,748 +3.63(+7.98%)
Jun 16, 2008 44.71 45.48 44.71 45.48 247 +0.53(+1.18%)
Jun 13, 2008 44.36 44.95 44.20 44.95 562 +0.45(+1.01%)
Jun 12, 2008 43.05 44.86 43.05 44.50 3,351 +1.70(+3.97%)
Jun 11, 2008 44.48 44.48 42.50 42.80 4,632 -2.20(-4.89%)
Jun 10, 2008 44.70 46.00 44.70 45.00 2,381 -2.46(-5.18%)
Jun 09, 2008 47.46 47.46 47.46 47.46 0 +0.00(+0.00%)
Jun 06, 2008 47.97 47.97 47.46 47.46 650 +0.21(+0.44%)
Jun 05, 2008 48.45 48.45 47.25 47.25 8,277 -3.16(-6.27%)
Jun 04, 2008 49.00 51.25 49.00 50.41 5,566 -2.33(-4.42%)
Jun 03, 2008 52.13 53.92 52.09 52.74 8,592 +1.69(+3.31%)
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.