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 31, 2017 3.525 3.720 3.460 3.480 13,146 -0.01(-0.29%)
Jan 30, 2017 3.390 3.500 3.360 3.490 30,647 +0.13(+3.87%)
Jan 27, 2017 3.360 3.360 3.360 3.360 100 +0.08(+2.44%)
Jan 26, 2017 3.300 3.310 3.220 3.280 5,518 -0.05(-1.50%)
Jan 25, 2017 3.340 3.351 3.240 3.330 14,603 -0.16(-4.58%)
Jan 24, 2017 3.230 3.490 3.230 3.490 904 +0.26(+8.05%)
Jan 23, 2017 3.250 3.280 3.210 3.230 6,269 -0.09(-2.71%)
Jan 20, 2017 3.320 3.320 3.320 3.320 100 -0.05(-1.48%)
Jan 19, 2017 3.280 3.370 3.280 3.370 13,950 +0.04(+1.20%)
Jan 18, 2017 3.330 3.330 3.330 3.330 170 +0.00(+0.00%)
Jan 17, 2017 3.280 3.400 3.280 3.330 5,251 +0.02(+0.60%)
Jan 13, 2017 3.310 3.310 3.310 0 +0.00(+0.00%)
Jan 12, 2017 3.326 3.326 3.310 3.310 1,120 -0.04(-1.19%)
Jan 11, 2017 3.320 3.350 3.319 3.350 1,652 -0.02(-0.59%)
Jan 10, 2017 3.300 3.390 3.300 3.370 6,264 +0.04(+1.20%)
Jan 09, 2017 3.380 3.410 3.320 3.330 7,139 -0.08(-2.35%)
Jan 06, 2017 3.480 3.740 3.400 3.410 17,744 -0.05(-1.45%)
Jan 05, 2017 3.420 3.460 3.420 3.460 1,191 +0.05(+1.47%)
Jan 04, 2017 3.420 3.420 3.360 3.410 1,800 +0.05(+1.49%)
Jan 03, 2017 3.380 3.380 3.320 3.360 9,784 -0.05(-1.47%)
Dec 30, 2016 3.410 3.410 3.410 0 -0.06(-1.73%)
Dec 29, 2016 3.460 3.475 3.350 3.470 6,242 -0.05(-1.42%)
Dec 28, 2016 3.550 3.680 3.420 3.520 10,643 +0.06(+1.73%)
Dec 27, 2016 3.470 3.489 3.299 3.460 17,279 -0.14(-3.89%)
Dec 23, 2016 3.600 3.600 3.600 0 +0.01(+0.28%)
Dec 22, 2016 3.560 3.610 3.421 3.590 28,126 -0.03(-0.73%)
Dec 21, 2016 3.570 3.650 3.560 3.616 2,639 -0.01(-0.37%)
Dec 20, 2016 3.585 3.660 3.560 3.630 4,994 +0.01(+0.28%)
Dec 19, 2016 3.637 3.734 3.582 3.620 62,632 -0.02(-0.53%)
Dec 16, 2016 3.630 3.640 3.560 3.639 6,202 +0.01(+0.25%)
Dec 15, 2016 3.620 3.640 3.510 3.630 14,913 -0.01(-0.27%)
Dec 14, 2016 3.647 3.649 3.506 3.640 4,782 +0.04(+0.97%)
Dec 13, 2016 3.672 3.680 3.502 3.605 5,742 +0.08(+2.21%)
Dec 12, 2016 3.540 3.540 3.527 3.527 1,675 -0.07(-2.00%)
Dec 09, 2016 3.540 3.600 3.540 3.599 4,667 -0.05(-1.26%)
Dec 08, 2016 3.640 3.645 3.550 3.645 1,401 +0.05(+1.28%)
Dec 07, 2016 3.560 3.600 3.500 3.599 7,997 -0.06(-1.67%)
Dec 06, 2016 3.460 3.710 3.330 3.660 9,125 +0.16(+4.57%)
Dec 05, 2016 3.470 3.500 3.470 3.500 300 -0.01(-0.28%)
Dec 02, 2016 3.510 3.510 3.510 3.510 460 +0.02(+0.57%)
Dec 01, 2016 3.421 3.540 3.421 3.490 1,400 +0.01(+0.14%)
Nov 30, 2016 3.420 3.485 3.420 3.485 3,544 +0.07(+2.20%)
Nov 29, 2016 3.400 3.490 3.380 3.410 2,719 +0.02(+0.59%)
Nov 28, 2016 3.450 3.565 3.380 3.390 12,233 -0.17(-4.78%)
Nov 23, 2016 3.560 3.560 3.560 0 -0.04(-1.11%)
Nov 22, 2016 3.540 3.640 3.530 3.600 17,381 +0.00(+0.00%)
Nov 21, 2016 3.540 3.690 3.540 3.600 7,514 +0.00(+0.00%)
Nov 18, 2016 3.411 3.680 3.411 3.600 11,612 -0.05(-1.37%)
Nov 17, 2016 3.580 3.870 3.555 3.650 18,354 +0.03(+0.83%)
Nov 16, 2016 3.615 3.850 3.595 3.620 29,283 -0.04(-1.09%)
Nov 15, 2016 3.663 3.789 3.600 3.660 2,289 +0.08(+2.23%)
Nov 14, 2016 3.560 3.670 3.541 3.580 9,806 -0.08(-2.19%)
Nov 11, 2016 3.762 3.762 3.644 3.660 7,117 -0.08(-2.11%)
Nov 10, 2016 3.670 3.790 3.587 3.739 10,604 +0.04(+1.08%)
Nov 09, 2016 3.580 3.860 3.550 3.699 12,696 -0.05(-1.35%)
Nov 08, 2016 3.758 3.785 3.700 3.750 921 +0.04(+1.08%)
Nov 07, 2016 3.570 3.750 3.570 3.710 14,597 -0.08(-2.08%)
Nov 04, 2016 3.730 3.840 3.730 3.789 8,973 +0.11(+2.96%)
Nov 03, 2016 3.723 3.800 3.680 3.680 1,820 -0.12(-3.07%)
Nov 02, 2016 3.739 3.800 3.730 3.796 10,365 -0.06(-1.62%)
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.