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 (%)
Sep 30, 2004 8.240 8.330 8.210 8.230 2,400 -0.11(-1.32%)
Sep 29, 2004 8.440 8.440 8.190 8.340 6,400 +0.07(+0.85%)
Sep 28, 2004 8.260 8.420 8.170 8.270 9,300 +0.29(+3.63%)
Sep 27, 2004 8.040 8.140 7.920 7.980 8,100 +0.22(+2.85%)
Sep 24, 2004 7.590 7.759 7.540 7.759 1,100 +0.05(+0.64%)
Sep 23, 2004 7.690 7.750 7.600 7.710 8,500 -0.01(-0.16%)
Sep 22, 2004 7.890 7.890 7.720 7.722 6,000 -0.05(-0.62%)
Sep 21, 2004 7.830 7.870 7.760 7.770 6,100 +0.04(+0.52%)
Sep 20, 2004 7.820 7.840 7.730 7.730 4,300 -0.13(-1.65%)
Sep 17, 2004 7.790 7.920 7.730 7.860 3,200 +0.06(+0.77%)
Sep 16, 2004 7.790 7.940 7.661 7.800 6,300 -0.04(-0.51%)
Sep 15, 2004 7.940 7.940 7.790 7.840 3,200 -0.07(-0.88%)
Sep 14, 2004 7.810 7.950 7.810 7.910 8,100 -0.14(-1.75%)
Sep 13, 2004 7.950 8.060 7.950 8.051 600 -0.07(-0.85%)
Sep 10, 2004 8.030 8.220 8.030 8.120 9,600 -0.03(-0.37%)
Sep 09, 2004 8.140 8.150 8.120 8.150 1,500 +0.04(+0.49%)
Sep 08, 2004 8.020 8.220 8.010 8.110 7,800 +0.23(+2.92%)
Sep 07, 2004 7.790 7.930 7.760 7.880 2,600 -0.10(-1.25%)
Sep 03, 2004 7.950 7.980 7.950 7.980 200 +0.00(+0.00%)
Sep 02, 2004 8.100 8.110 7.980 7.980 1,600 -0.21(-2.56%)
Sep 01, 2004 8.100 8.320 8.090 8.190 8,400 -0.21(-2.50%)
Aug 31, 2004 8.400 8.400 8.350 8.400 1,300 -0.07(-0.83%)
Aug 30, 2004 8.580 8.820 8.470 8.470 7,300 -0.32(-3.64%)
Aug 27, 2004 8.710 8.910 8.680 8.790 1,400 -0.01(-0.11%)
Aug 26, 2004 8.850 8.900 8.610 8.800 5,200 -0.05(-0.56%)
Aug 25, 2004 8.650 8.850 8.540 8.850 3,700 +0.30(+3.51%)
Aug 24, 2004 8.500 8.640 8.450 8.550 2,800 +0.11(+1.30%)
Aug 23, 2004 8.420 8.510 8.260 8.440 5,100 +0.32(+3.94%)
Aug 20, 2004 8.220 8.220 8.100 8.120 3,400 -0.05(-0.61%)
Aug 19, 2004 8.080 8.210 8.040 8.170 3,000 +0.15(+1.87%)
Aug 18, 2004 7.810 8.070 7.810 8.020 5,700 +0.09(+1.13%)
Aug 17, 2004 7.570 7.940 7.570 7.930 5,500 +0.65(+8.97%)
Aug 16, 2004 7.400 7.400 7.250 7.277 4,500 -0.19(-2.58%)
Aug 13, 2004 7.400 7.550 7.400 7.470 3,800 -0.05(-0.65%)
Aug 12, 2004 7.460 7.519 7.400 7.519 1,700 +0.05(+0.66%)
Aug 11, 2004 7.520 7.710 7.470 7.470 2,700 -0.42(-5.32%)
Aug 10, 2004 7.900 7.900 7.740 7.890 7,400 -0.31(-3.78%)
Aug 09, 2004 8.120 8.270 8.090 8.200 4,500 -0.21(-2.50%)
Aug 06, 2004 8.750 8.750 8.410 8.410 8,100 -0.25(-2.89%)
Aug 05, 2004 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Aug 04, 2004 8.550 8.660 8.531 8.660 500 -0.12(-1.37%)
Aug 03, 2004 9.049 9.049 8.780 8.780 6,100 -0.37(-4.04%)
Aug 02, 2004 9.250 9.250 9.080 9.150 3,800 -0.10(-1.08%)
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%)
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.