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 31, 2009 25.73 25.85 24.25 25.50 31,563 -2.21(-7.98%)
Aug 28, 2009 27.72 27.84 27.60 27.71 1,500 +0.41(+1.50%)
Aug 27, 2009 27.76 27.90 27.30 27.30 1,250 -0.79(-2.80%)
Aug 26, 2009 27.99 28.50 27.99 28.09 3,117 +0.39(+1.39%)
Aug 25, 2009 27.57 27.90 27.57 27.70 2,047 +0.16(+0.58%)
Aug 24, 2009 28.20 28.20 27.50 27.54 4,341 -0.29(-1.06%)
Aug 21, 2009 26.88 27.83 26.88 27.83 900 +1.12(+4.21%)
Aug 20, 2009 26.40 27.19 26.40 26.71 2,010 +0.71(+2.73%)
Aug 19, 2009 25.70 26.00 25.70 26.00 1,150 +0.20(+0.78%)
Aug 18, 2009 26.14 26.14 25.70 25.80 1,863 +1.15(+4.67%)
Aug 17, 2009 25.05 25.10 24.13 24.65 12,034 -1.50(-5.74%)
Aug 14, 2009 26.50 26.50 26.05 26.15 1,200 -0.17(-0.65%)
Aug 13, 2009 26.80 26.80 26.32 26.32 3,445 +0.91(+3.58%)
Aug 12, 2009 25.15 25.50 25.15 25.41 7,774 +0.86(+3.50%)
Aug 11, 2009 25.25 25.25 24.50 24.55 2,314 -0.35(-1.41%)
Aug 10, 2009 25.21 25.22 24.34 24.90 5,595 -1.68(-6.32%)
Aug 07, 2009 26.06 26.58 25.63 26.58 8,720 +0.58(+2.23%)
Aug 06, 2009 26.22 26.25 26.00 26.00 900 -0.25(-0.95%)
Aug 05, 2009 27.50 27.50 26.10 26.25 2,463 -1.17(-4.27%)
Aug 04, 2009 27.02 27.48 27.02 27.42 4,106 -0.42(-1.51%)
Aug 03, 2009 29.50 29.50 27.61 27.84 2,620 +2.57(+10.17%)
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%)
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.