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 (%)
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%)
Nov 03, 2008 13.51 13.66 13.02 13.32 2,512 -1.14(-7.88%)
Oct 31, 2008 13.50 14.46 13.50 14.46 1,720 +0.46(+3.29%)
Oct 30, 2008 14.02 14.21 13.75 14.00 6,896 +0.47(+3.44%)
Oct 29, 2008 13.28 13.65 13.00 13.53 3,686 +0.43(+3.31%)
Oct 28, 2008 12.90 13.56 12.00 13.10 17,593 +0.37(+2.91%)
Oct 27, 2008 13.29 13.29 12.68 12.73 12,281 -1.56(-10.92%)
Oct 24, 2008 14.13 14.29 14.13 14.29 600 -0.71(-4.73%)
Oct 23, 2008 14.25 15.00 14.05 15.00 6,674 +1.05(+7.53%)
Oct 22, 2008 14.88 14.88 13.86 13.95 6,550 -1.85(-11.71%)
Oct 21, 2008 16.30 16.30 15.80 15.80 2,195 +0.00(+0.00%)
Oct 20, 2008 15.31 16.30 15.31 15.80 5,899 +1.54(+10.80%)
Oct 17, 2008 13.63 15.30 13.63 14.26 6,112 +0.62(+4.55%)
Oct 16, 2008 13.52 13.86 13.09 13.64 5,559 -0.21(-1.52%)
Oct 15, 2008 14.52 14.60 13.81 13.85 4,243 -0.85(-5.78%)
Oct 14, 2008 16.24 16.24 14.70 14.70 10,348 -0.30(-2.00%)
Oct 13, 2008 14.48 15.28 14.13 15.00 14,696 +1.76(+13.29%)
Oct 10, 2008 13.89 13.89 12.53 13.24 7,996 -1.27(-8.75%)
Oct 09, 2008 15.69 15.69 14.51 14.51 6,070 -1.09(-6.99%)
Oct 08, 2008 15.70 15.70 15.60 15.60 2,505 +0.45(+2.97%)
Oct 07, 2008 13.51 15.60 13.50 15.15 15,430 +2.15(+16.54%)
Oct 06, 2008 13.35 14.00 11.01 13.00 20,649 -2.84(-17.95%)
Oct 03, 2008 15.55 16.00 15.53 15.84 7,820 +0.69(+4.58%)
Oct 02, 2008 17.40 17.50 15.15 15.15 14,263 -3.85(-20.26%)
Oct 01, 2008 19.00 19.00 19.00 19.00 928 +0.01(+0.05%)
Sep 30, 2008 18.77 18.99 18.77 18.99 980 +0.29(+1.55%)
Sep 29, 2008 19.03 19.03 18.60 18.70 5,557 -2.62(-12.29%)
Sep 26, 2008 21.00 22.16 21.00 21.32 4,639 -0.27(-1.25%)
Sep 25, 2008 20.50 22.00 20.50 21.59 2,767 +1.14(+5.60%)
Sep 24, 2008 20.00 20.50 19.72 20.45 1,853 +0.45(+2.23%)
Sep 23, 2008 19.82 20.50 19.72 20.00 11,083 +0.50(+2.56%)
Sep 22, 2008 21.24 21.89 19.50 19.50 9,273 +1.30(+7.14%)
Sep 19, 2008 19.50 19.50 17.25 18.20 29,829 +1.82(+11.11%)
Sep 18, 2008 16.66 17.14 15.50 16.38 17,307 -0.79(-4.59%)
Sep 17, 2008 18.81 18.81 16.80 17.17 13,948 -2.73(-13.73%)
Sep 16, 2008 19.60 19.99 18.16 19.90 16,622 -2.09(-9.50%)
Sep 15, 2008 22.99 23.00 21.99 21.99 3,291 -3.01(-12.04%)
Sep 12, 2008 24.44 25.00 24.31 25.00 1,490 +0.35(+1.42%)
Sep 11, 2008 24.39 24.65 23.94 24.65 2,136 -1.02(-3.97%)
Sep 10, 2008 26.49 26.49 25.67 25.67 2,262 +0.12(+0.47%)
Sep 09, 2008 27.00 27.00 25.55 25.55 4,842 -1.45(-5.37%)
Sep 08, 2008 27.99 27.99 26.50 27.00 3,599 -0.40(-1.46%)
Sep 05, 2008 27.12 27.40 27.12 27.40 1,793 +0.24(+0.88%)
Sep 04, 2008 27.57 27.57 27.12 27.16 1,514 -1.02(-3.62%)
Sep 03, 2008 28.00 28.19 27.63 28.18 1,100 -0.42(-1.47%)
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.