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 (%)
Jan 30, 2009 12.80 12.90 12.38 12.90 4,080 -0.56(-4.16%)
Jan 29, 2009 13.47 14.16 13.46 13.46 1,188 -1.12(-7.68%)
Jan 28, 2009 14.29 14.59 14.02 14.58 5,250 +1.08(+8.03%)
Jan 27, 2009 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 26, 2009 13.25 13.77 13.25 13.50 792 +0.49(+3.74%)
Jan 23, 2009 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Jan 22, 2009 13.95 13.95 13.01 13.01 7,150 -1.99(-13.27%)
Jan 21, 2009 14.25 15.25 14.25 15.00 7,684 +1.60(+11.94%)
Jan 20, 2009 13.90 14.25 13.40 13.40 5,714 +1.04(+8.41%)
Jan 16, 2009 12.33 12.36 12.33 12.36 716 +0.16(+1.31%)
Jan 15, 2009 12.10 12.24 11.82 12.20 6,338 +1.40(+12.96%)
Jan 14, 2009 10.85 10.85 10.35 10.80 1,255 +0.18(+1.69%)
Jan 13, 2009 10.62 10.62 10.62 10.62 200 +0.02(+0.19%)
Jan 12, 2009 10.60 10.60 10.60 10.60 100 -0.06(-0.56%)
Jan 07, 2009 10.12 10.66 10.66 10.66 200 -0.24(-2.20%)
Jan 06, 2009 11.24 11.25 10.90 10.90 1,200 +0.67(+6.55%)
Jan 05, 2009 10.50 10.50 10.23 10.23 6,892 -0.19(-1.82%)
Jan 02, 2009 9.660 10.48 9.660 10.42 3,900 +1.81(+21.02%)
Dec 31, 2008 8.680 8.880 8.510 8.610 3,852 -0.16(-1.82%)
Dec 30, 2008 8.990 8.990 8.310 8.770 3,040 +0.46(+5.54%)
Dec 29, 2008 8.670 8.750 8.200 8.310 4,973 -0.51(-5.78%)
Dec 26, 2008 8.820 8.820 8.820 8.820 0 +0.00(+0.00%)
Dec 24, 2008 8.500 8.820 8.500 8.820 931 -1.06(-10.73%)
Dec 23, 2008 10.10 10.10 9.880 9.880 650 +0.03(+0.30%)
Dec 22, 2008 10.74 10.74 9.850 9.850 6,139 -1.65(-14.35%)
Dec 19, 2008 10.55 11.50 10.54 11.50 11,241 +0.42(+3.79%)
Dec 18, 2008 11.43 11.43 11.07 11.08 2,820 +0.15(+1.37%)
Dec 17, 2008 11.38 11.38 10.93 10.93 3,444 -0.79(-6.74%)
Dec 16, 2008 10.81 11.90 10.81 11.72 4,392 +1.97(+20.21%)
Dec 15, 2008 10.64 10.70 9.750 9.750 9,309 -1.33(-12.00%)
Dec 12, 2008 11.08 11.08 11.08 11.08 670 -0.17(-1.51%)
Dec 11, 2008 11.63 11.63 11.20 11.25 3,289 -1.08(-8.76%)
Dec 10, 2008 11.61 12.70 11.61 12.33 7,070 +1.11(+9.88%)
Dec 09, 2008 11.17 12.09 11.09 11.22 4,526 -0.28(-2.43%)
Dec 08, 2008 11.40 11.91 11.40 11.50 12,213 +1.00(+9.52%)
Dec 05, 2008 10.40 10.50 10.40 10.50 1,000 +0.50(+5.00%)
Dec 04, 2008 10.21 10.23 10.00 10.00 400 +0.20(+2.04%)
Dec 03, 2008 9.820 9.860 9.250 9.800 2,149 -0.52(-5.04%)
Dec 02, 2008 9.320 10.39 8.910 10.32 14,277 +1.44(+16.22%)
Dec 01, 2008 9.310 9.420 8.880 8.880 3,859 -1.21(-11.99%)
Nov 28, 2008 10.20 10.20 10.09 10.09 774 +0.60(+6.32%)
Nov 26, 2008 9.000 9.490 9.000 9.490 4,456 -0.66(-6.50%)
Nov 25, 2008 10.12 10.30 9.500 10.15 3,050 +0.63(+6.62%)
Nov 24, 2008 8.230 9.950 8.230 9.520 4,282 +1.12(+13.33%)
Nov 21, 2008 7.750 8.400 7.540 8.400 5,485 +0.82(+10.82%)
Nov 20, 2008 7.700 8.355 7.260 7.580 7,653 -0.98(-11.45%)
Nov 19, 2008 9.050 9.700 8.560 8.560 8,044 -0.23(-2.62%)
Nov 18, 2008 8.460 8.790 8.080 8.790 14,278 +0.79(+9.87%)
Nov 17, 2008 8.640 9.000 7.760 8.000 23,902 -0.82(-9.30%)
Nov 14, 2008 9.000 9.250 8.620 8.820 5,650 -0.43(-4.65%)
Nov 13, 2008 9.980 9.980 8.000 9.250 30,165 -0.80(-7.96%)
Nov 12, 2008 11.25 11.25 10.05 10.05 6,227 -1.51(-13.06%)
Nov 11, 2008 13.40 13.40 11.12 11.56 6,413 -1.51(-11.55%)
Nov 10, 2008 14.64 14.64 13.07 13.07 811 -0.93(-6.64%)
Nov 07, 2008 13.30 14.00 13.27 14.00 1,377 +0.61(+4.59%)
Nov 06, 2008 13.00 13.39 12.60 13.39 1,411 -0.11(-0.85%)
Nov 05, 2008 13.91 13.91 13.50 13.50 2,950 -1.09(-7.47%)
Nov 04, 2008 13.88 14.64 13.88 14.59 2,713 +1.27(+9.53%)
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.