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 (%)
Dec 30, 2005 15.44 15.44 14.57 14.78 39,505 -1.14(-7.16%)
Dec 29, 2005 15.69 16.24 15.54 15.92 38,600 +0.13(+0.82%)
Dec 28, 2005 15.94 16.27 15.65 15.79 32,000 -0.49(-3.01%)
Dec 27, 2005 16.50 16.50 16.16 16.28 15,200 -0.26(-1.57%)
Dec 23, 2005 16.50 16.68 16.45 16.54 10,568 +0.29(+1.80%)
Dec 22, 2005 15.92 16.54 15.92 16.25 21,813 +0.45(+2.84%)
Dec 21, 2005 15.80 15.80 15.70 15.80 10,154 +0.31(+2.00%)
Dec 20, 2005 15.26 15.60 15.26 15.49 6,499 +0.19(+1.24%)
Dec 19, 2005 15.79 15.79 15.30 15.30 10,693 -0.55(-3.47%)
Dec 16, 2005 15.76 15.85 15.67 15.85 5,090 +0.09(+0.57%)
Dec 15, 2005 15.61 15.85 15.61 15.76 15,701 +0.29(+1.87%)
Dec 14, 2005 15.30 15.50 15.30 15.47 9,645 +0.05(+0.32%)
Dec 13, 2005 15.60 15.66 15.25 15.42 26,780 -0.43(-2.71%)
Dec 12, 2005 15.98 16.12 15.80 15.85 101,761 +0.65(+4.28%)
Dec 09, 2005 15.11 15.23 14.98 15.20 157,634 +0.09(+0.60%)
Dec 08, 2005 15.50 15.60 14.96 15.11 85,537 -0.39(-2.52%)
Dec 07, 2005 15.85 15.85 15.37 15.50 15,858 -0.34(-2.15%)
Dec 06, 2005 15.86 16.00 15.63 15.84 87,185 +0.07(+0.44%)
Dec 05, 2005 15.82 15.97 15.76 15.77 28,081 +0.46(+3.00%)
Dec 02, 2005 15.30 15.50 15.15 15.31 5,078 +0.01(+0.08%)
Dec 01, 2005 15.35 15.58 15.12 15.30 6,120 -0.20(-1.31%)
Nov 30, 2005 15.74 15.82 15.11 15.50 39,066 -0.15(-0.96%)
Nov 29, 2005 16.00 16.08 15.44 15.65 48,953 -0.31(-1.94%)
Nov 28, 2005 16.00 16.15 15.74 15.96 51,671 +0.33(+2.11%)
Nov 25, 2005 15.21 15.69 15.21 15.63 18,956 +0.52(+3.44%)
Nov 23, 2005 14.92 15.11 14.91 15.11 2,158 +0.09(+0.60%)
Nov 22, 2005 15.00 15.07 15.00 15.02 6,221 -0.21(-1.38%)
Nov 21, 2005 15.23 15.32 15.05 15.23 21,380 -0.02(-0.13%)
Nov 18, 2005 15.25 15.25 15.08 15.25 17,582 +0.24(+1.60%)
Nov 17, 2005 15.10 15.25 15.00 15.01 13,823 +0.06(+0.40%)
Nov 16, 2005 14.95 14.95 14.82 14.95 800 -0.20(-1.32%)
Nov 15, 2005 15.25 15.25 14.95 15.15 3,923 -0.10(-0.66%)
Nov 14, 2005 15.40 15.40 15.25 15.25 2,500 -0.71(-4.48%)
Nov 11, 2005 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Nov 10, 2005 15.96 15.96 15.96 15.96 100 -0.52(-3.18%)
Nov 09, 2005 16.27 16.56 16.23 16.49 8,490 +0.26(+1.60%)
Nov 08, 2005 16.20 16.39 15.62 16.23 86,400 -0.06(-0.36%)
Nov 07, 2005 16.58 16.58 16.15 16.29 3,098 -0.53(-3.16%)
Nov 04, 2005 16.64 16.82 16.64 16.82 1,284 -0.17(-0.99%)
Nov 03, 2005 16.65 16.99 16.65 16.99 2,541 +0.49(+2.96%)
Nov 02, 2005 16.49 16.50 16.40 16.50 2,964 +0.40(+2.48%)
Nov 01, 2005 15.83 16.25 15.83 16.10 14,221 +0.83(+5.44%)
Oct 31, 2005 15.12 15.27 15.04 15.27 6,216 +0.33(+2.21%)
Oct 28, 2005 14.77 14.94 14.47 14.94 2,572 +0.17(+1.15%)
Oct 27, 2005 14.96 14.96 14.77 14.77 1,378 -0.42(-2.76%)
Oct 26, 2005 15.24 15.43 15.00 15.19 3,611 +0.19(+1.27%)
Oct 25, 2005 14.75 15.00 14.75 15.00 1,102 +0.25(+1.69%)
Oct 24, 2005 15.30 15.30 14.75 14.75 1,300 -0.29(-1.93%)
Oct 21, 2005 15.04 15.04 15.04 15.04 0 +0.00(+0.00%)
Oct 20, 2005 14.75 15.04 14.75 15.04 354 +0.11(+0.74%)
Oct 19, 2005 14.85 14.95 14.76 14.93 6,745 -0.02(-0.13%)
Oct 18, 2005 14.75 14.97 14.75 14.95 3,608 -0.05(-0.33%)
Oct 17, 2005 15.34 15.34 14.99 15.00 9,800 -0.74(-4.70%)
Oct 14, 2005 15.07 15.75 15.07 15.74 12,450 +0.46(+3.01%)
Oct 13, 2005 15.60 15.60 14.57 15.28 23,288 -0.20(-1.29%)
Oct 12, 2005 15.67 16.24 15.40 15.48 4,997 -0.37(-2.33%)
Oct 11, 2005 16.00 16.24 15.67 15.85 7,406 -0.38(-2.34%)
Oct 10, 2005 16.22 16.40 16.22 16.23 13,215 +0.23(+1.44%)
Oct 07, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 06, 2005 16.48 16.50 16.00 16.00 3,215 -0.49(-2.97%)
Oct 05, 2005 16.24 16.49 16.24 16.49 1,430 -0.26(-1.55%)
Oct 04, 2005 16.76 16.85 16.75 16.75 500 +0.24(+1.45%)
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.