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, 2017 2.803 2.874 2.770 2.866 16,436 +0.05(+1.64%)
Aug 30, 2017 2.778 2.830 2.778 2.820 2,377 -0.02(-0.70%)
Aug 29, 2017 2.800 2.870 2.800 2.840 3,200 -0.01(-0.35%)
Aug 28, 2017 2.840 2.880 2.839 2.850 7,417 -0.01(-0.35%)
Aug 25, 2017 2.855 2.860 2.855 2.860 501 +0.01(+0.35%)
Aug 24, 2017 2.860 2.870 2.800 2.850 2,981 -0.01(-0.35%)
Aug 22, 2017 2.860 2.860 2.860 0 +0.02(+0.70%)
Aug 21, 2017 2.790 2.850 2.790 2.840 2,547 +0.01(+0.36%)
Aug 18, 2017 2.820 2.870 2.750 2.830 3,200 -0.02(-0.70%)
Aug 17, 2017 2.760 2.850 2.710 2.850 18,376 +0.01(+0.35%)
Aug 15, 2017 2.840 2.840 2.840 22 -0.01(-0.35%)
Aug 14, 2017 2.781 2.890 2.781 2.850 4,000 -0.04(-1.55%)
Aug 11, 2017 2.895 2.895 2.895 2.895 100 +0.02(+0.87%)
Aug 10, 2017 2.820 2.870 2.800 2.870 1,709 -0.02(-0.69%)
Aug 09, 2017 2.808 2.900 2.808 2.890 933 -0.01(-0.34%)
Aug 07, 2017 2.900 2.900 2.900 51 +0.00(+0.00%)
Aug 03, 2017 2.900 2.900 2.900 5 -0.01(-0.20%)
Aug 02, 2017 2.890 2.915 2.810 2.906 1,520 -0.06(-2.16%)
Aug 01, 2017 2.880 2.970 2.810 2.970 2,176 +0.09(+3.13%)
Jul 31, 2017 2.910 2.910 2.830 2.880 7,902 -0.11(-3.68%)
Jul 28, 2017 3.070 3.095 2.989 2.990 1,878 -0.01(-0.31%)
Jul 27, 2017 2.920 2.980 2.920 2.999 2,741 -0.09(-2.78%)
Jul 26, 2017 3.000 3.085 3.000 3.085 893 +0.06(+2.15%)
Jul 25, 2017 3.000 3.080 3.000 3.020 4,513 -0.06(-1.95%)
Jul 24, 2017 3.080 3.150 3.000 3.080 6,921 -0.10(-3.14%)
Jul 21, 2017 3.190 3.190 3.180 3.180 1,100 -0.00(-0.16%)
Jul 20, 2017 3.126 3.185 3.100 3.185 868 +0.02(+0.79%)
Jul 19, 2017 3.160 3.209 3.160 3.160 600 -0.03(-1.10%)
Jul 18, 2017 3.190 3.240 3.020 3.195 7,100 +0.10(+3.09%)
Jul 17, 2017 3.000 3.100 3.000 3.099 2,079 -0.02(-0.66%)
Jul 14, 2017 3.070 3.120 3.070 3.120 1,200 +0.11(+3.65%)
Jul 13, 2017 2.970 3.200 2.970 3.010 25,555 +0.13(+4.51%)
Jul 12, 2017 2.950 2.960 2.880 2.880 9,484 -0.04(-1.20%)
Jul 11, 2017 2.870 2.950 2.790 2.915 2,312 +0.02(+0.87%)
Jul 10, 2017 2.890 2.990 2.800 2.890 11,015 -0.03(-1.03%)
Jul 07, 2017 2.920 2.920 2.920 2.920 200 +0.06(+2.10%)
Jul 06, 2017 2.970 2.980 2.860 2.860 5,200 -0.11(-3.70%)
Jul 05, 2017 2.840 2.985 2.840 2.970 1,054 +0.00(+0.00%)
Jul 03, 2017 2.970 2.970 2.970 2.970 100 +0.05(+1.59%)
Jun 30, 2017 2.924 2.924 2.924 2.924 113 +0.09(+3.31%)
Jun 29, 2017 2.826 2.890 2.826 2.830 3,042 -0.02(-0.70%)
Jun 28, 2017 2.790 3.005 2.760 2.850 6,226 +0.02(+0.71%)
Jun 27, 2017 2.870 2.940 2.800 2.830 36,946 +0.00(+0.00%)
Jun 26, 2017 2.890 2.932 2.830 2.830 2,948 -0.12(-4.07%)
Jun 23, 2017 2.860 3.005 2.860 2.950 6,346 -0.04(-1.34%)
Jun 22, 2017 2.987 3.010 2.987 2.990 1,702 +0.01(+0.34%)
Jun 21, 2017 2.980 2.980 2.980 2.980 265 +0.01(+0.34%)
Jun 20, 2017 2.830 2.970 2.810 2.970 4,783 +0.03(+1.02%)
Jun 19, 2017 2.960 3.000 2.930 2.940 5,600 -0.06(-2.00%)
Jun 16, 2017 2.870 3.000 2.860 3.000 1,608 +0.01(+0.33%)
Jun 15, 2017 2.830 3.010 2.830 2.990 3,219 +0.00(+0.00%)
Jun 14, 2017 2.805 2.990 2.805 2.990 5,618 +0.00(+0.00%)
Jun 13, 2017 2.960 3.100 2.910 2.990 8,916 -0.08(-2.61%)
Jun 12, 2017 3.030 3.180 2.860 3.070 19,023 +0.09(+3.02%)
Jun 09, 2017 2.950 3.250 2.710 2.980 104,005 -0.28(-8.59%)
Jun 08, 2017 3.280 3.280 3.110 3.260 921 +0.06(+1.87%)
Jun 07, 2017 3.110 3.240 2.940 3.200 18,117 -0.07(-2.14%)
Jun 06, 2017 3.110 3.270 3.110 3.270 1,458 +0.07(+2.19%)
Jun 05, 2017 3.170 3.260 3.120 3.200 1,410 -0.22(-6.43%)
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.