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 (%)
May 31, 2018 2.130 2.140 1.960 2.140 26,606 +0.05(+2.39%)
May 30, 2018 2.070 2.130 2.010 2.090 2,083 -0.03(-1.42%)
May 29, 2018 2.120 2.130 2.020 2.120 1,708 -0.01(-0.47%)
May 25, 2018 2.130 2.130 2.130 0 -0.01(-0.47%)
May 24, 2018 2.070 2.250 2.070 2.140 2,955 +0.09(+4.39%)
May 23, 2018 2.210 2.241 1.900 2.050 118,628 -0.14(-6.39%)
May 22, 2018 2.350 2.490 2.061 2.190 165,312 -0.18(-7.59%)
May 21, 2018 2.440 2.460 2.280 2.370 75,343 -0.10(-4.05%)
May 17, 2018 2.470 2.470 2.470 0 +0.04(+1.65%)
May 16, 2018 2.540 2.580 2.360 2.430 27,938 -0.02(-0.82%)
May 15, 2018 2.440 2.622 2.320 2.450 24,004 -0.07(-2.69%)
May 11, 2018 2.518 2.518 2.518 0 -0.02(-0.88%)
May 10, 2018 2.540 2.540 2.540 2.540 200 +0.00(+0.00%)
May 09, 2018 2.470 2.549 2.470 2.540 3,243 -0.01(-0.39%)
May 08, 2018 2.530 2.560 2.470 2.550 1,869 -0.02(-0.78%)
May 07, 2018 2.570 2.570 2.570 2.570 153 +0.00(+0.00%)
May 04, 2018 2.513 2.580 2.513 2.570 614 -0.02(-0.77%)
May 03, 2018 2.519 2.630 2.500 2.590 7,574 +0.05(+1.97%)
May 02, 2018 2.500 2.550 2.465 2.540 5,945 -0.01(-0.39%)
May 01, 2018 2.550 2.560 2.510 2.550 11,191 -0.03(-1.16%)
Apr 30, 2018 2.600 2.679 2.221 2.580 76,336 -0.11(-4.09%)
Apr 27, 2018 2.680 2.705 2.660 2.690 2,838 -0.02(-0.74%)
Apr 26, 2018 2.660 2.710 2.620 2.710 10,425 +0.02(+0.74%)
Apr 25, 2018 2.660 2.690 2.518 2.690 26,290 -0.03(-1.10%)
Apr 24, 2018 2.690 2.720 2.645 2.720 861 +0.03(+1.12%)
Apr 23, 2018 2.660 2.690 2.660 2.690 314 -0.02(-0.74%)
Apr 19, 2018 2.710 2.710 2.710 0 -0.01(-0.37%)
Apr 18, 2018 2.690 2.720 2.690 2.720 2,401 +0.00(+0.00%)
Apr 17, 2018 2.710 2.720 2.650 2.720 32,857 +0.02(+0.74%)
Apr 16, 2018 2.641 2.700 2.641 2.700 672 -0.03(-1.10%)
Apr 13, 2018 2.726 2.730 2.700 2.730 5,317 +0.03(+1.11%)
Apr 12, 2018 2.658 2.700 2.658 2.700 1,749 -0.01(-0.37%)
Apr 11, 2018 2.730 2.740 2.680 2.710 16,956 +0.01(+0.53%)
Apr 10, 2018 2.700 2.700 2.650 2.696 1,787 +0.01(+0.22%)
Apr 09, 2018 2.679 2.700 2.679 2.690 1,564 -0.01(-0.37%)
Apr 06, 2018 2.750 2.750 2.682 2.700 1,458 +0.00(+0.00%)
Apr 05, 2018 2.750 2.750 2.620 2.700 18,040 +0.00(+0.00%)
Apr 04, 2018 2.680 2.745 2.300 2.700 51,568 -0.05(-1.82%)
Apr 03, 2018 2.730 2.750 2.660 2.750 14,965 +0.05(+1.85%)
Apr 02, 2018 2.670 2.750 2.660 2.700 57,013 -0.10(-3.57%)
Mar 29, 2018 2.800 2.800 2.800 0 +0.05(+1.82%)
Mar 28, 2018 2.740 2.800 2.650 2.750 20,491 -0.05(-1.79%)
Mar 27, 2018 2.684 2.800 2.684 2.800 2,960 +0.05(+1.82%)
Mar 26, 2018 2.710 2.750 2.710 2.750 7,288 +0.00(+0.00%)
Mar 23, 2018 2.690 2.750 2.690 2.750 900 -0.02(-0.72%)
Mar 22, 2018 2.705 2.770 2.680 2.770 9,499 +0.02(+0.73%)
Mar 21, 2018 2.714 2.750 2.714 2.750 1,308 -0.01(-0.36%)
Mar 20, 2018 2.770 2.830 2.680 2.760 16,559 -0.04(-1.43%)
Mar 19, 2018 2.800 2.800 2.800 2.800 170 +0.00(+0.18%)
Mar 16, 2018 2.930 2.930 2.780 2.795 534 -0.00(-0.03%)
Mar 14, 2018 2.796 2.796 2.796 0 +0.03(+0.93%)
Mar 13, 2018 2.770 2.770 2.710 2.770 4,901 +0.00(+0.00%)
Mar 12, 2018 2.750 2.780 2.720 2.770 22,809 -0.02(-0.54%)
Mar 09, 2018 2.785 2.785 2.785 2.785 100 +0.03(+0.91%)
Mar 08, 2018 2.770 2.770 2.710 2.760 4,606 +0.00(+0.00%)
Mar 07, 2018 2.796 2.796 2.750 2.760 935 +0.00(+0.00%)
Mar 06, 2018 2.700 2.800 2.700 2.760 23,000 -0.03(-1.08%)
Mar 05, 2018 2.760 2.800 2.730 2.790 7,200 -0.01(-0.36%)
Mar 02, 2018 2.800 2.800 2.775 2.800 1,200 +0.01(+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.