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 31, 2007 55.80 55.92 54.60 54.81 7,154 -1.01(-1.81%)
Dec 28, 2007 55.97 55.97 55.81 55.82 1,600 +0.02(+0.04%)
Dec 27, 2007 55.88 55.88 54.51 55.80 3,428 +0.65(+1.18%)
Dec 26, 2007 56.45 56.45 54.75 55.15 1,894 -1.35(-2.39%)
Dec 24, 2007 55.85 56.82 55.35 56.50 5,425 +2.89(+5.39%)
Dec 21, 2007 53.96 54.12 53.24 53.61 1,788 +0.60(+1.13%)
Dec 20, 2007 53.95 53.95 52.88 53.01 3,236 -1.64(-3.00%)
Dec 19, 2007 54.15 54.87 53.78 54.65 3,029 +0.91(+1.69%)
Dec 18, 2007 53.01 53.75 52.55 53.74 5,672 +1.83(+3.53%)
Dec 17, 2007 53.49 53.49 51.91 51.91 7,828 -5.41(-9.44%)
Dec 14, 2007 58.29 58.29 57.32 57.32 2,050 -0.79(-1.36%)
Dec 13, 2007 58.25 58.25 57.89 58.11 820 -0.38(-0.65%)
Dec 12, 2007 58.99 59.00 57.84 58.49 5,685 +0.46(+0.79%)
Dec 11, 2007 58.37 58.86 57.81 58.03 2,884 -0.58(-0.99%)
Dec 10, 2007 58.66 58.66 57.44 58.61 6,091 -0.89(-1.50%)
Dec 07, 2007 59.24 59.50 59.24 59.50 755 -0.07(-0.12%)
Dec 06, 2007 58.32 59.57 58.32 59.57 5,839 +1.34(+2.30%)
Dec 05, 2007 58.50 58.50 57.77 58.23 10,343 +2.51(+4.50%)
Dec 04, 2007 56.00 56.35 55.72 55.72 4,268 -0.27(-0.48%)
Dec 03, 2007 56.18 56.80 55.15 55.99 5,900 -0.18(-0.32%)
Nov 30, 2007 55.90 56.99 55.90 56.17 8,687 +0.84(+1.52%)
Nov 29, 2007 56.00 56.00 55.18 55.33 1,385 -0.32(-0.58%)
Nov 28, 2007 54.76 55.65 54.50 55.65 6,630 +1.45(+2.68%)
Nov 27, 2007 54.56 54.56 54.12 54.20 5,593 -0.33(-0.61%)
Nov 26, 2007 55.00 55.38 54.43 54.53 3,176 -0.42(-0.76%)
Nov 23, 2007 54.25 54.95 54.01 54.95 2,569 +2.55(+4.87%)
Nov 21, 2007 53.88 53.88 52.15 52.40 5,546 -3.26(-5.86%)
Nov 20, 2007 55.40 55.96 55.30 55.66 3,097 +1.64(+3.04%)
Nov 19, 2007 56.24 56.24 54.02 54.02 2,860 -1.98(-3.54%)
Nov 16, 2007 55.10 56.00 55.10 56.00 5,550 +0.75(+1.36%)
Nov 15, 2007 56.50 56.50 55.25 55.25 2,500 -1.75(-3.07%)
Nov 14, 2007 58.22 58.22 57.00 57.00 2,824 -0.88(-1.52%)
Nov 13, 2007 56.41 57.88 56.41 57.88 15,723 +3.58(+6.59%)
Nov 12, 2007 53.32 54.40 53.32 54.30 4,524 +0.54(+1.00%)
Nov 09, 2007 52.58 54.33 52.50 53.76 7,646 +0.66(+1.24%)
Nov 08, 2007 56.98 56.98 47.90 53.10 8,633 -1.98(-3.59%)
Nov 07, 2007 56.76 56.98 55.08 55.08 4,099 -2.07(-3.62%)
Nov 06, 2007 56.99 57.15 55.90 57.15 4,630 +2.99(+5.52%)
Nov 05, 2007 54.82 54.82 53.85 54.16 5,075 -0.38(-0.70%)
Nov 02, 2007 54.06 55.71 54.01 54.54 7,357 +0.54(+1.00%)
Nov 01, 2007 54.39 54.60 53.30 54.00 6,334 -2.50(-4.42%)
Oct 31, 2007 55.30 56.50 54.70 56.50 5,606 +1.00(+1.80%)
Oct 30, 2007 56.55 56.55 54.99 55.50 6,082 -1.31(-2.31%)
Oct 29, 2007 56.91 57.33 56.22 56.81 6,360 +1.41(+2.55%)
Oct 26, 2007 54.75 55.48 53.95 55.40 17,177 +0.66(+1.21%)
Oct 25, 2007 55.00 55.00 54.45 54.74 62,639 +1.47(+2.76%)
Oct 24, 2007 54.24 54.25 52.75 53.27 4,128 -1.73(-3.15%)
Oct 23, 2007 54.01 55.48 54.01 55.00 17,667 +1.61(+3.02%)
Oct 22, 2007 52.11 53.39 52.11 53.39 7,800 +2.19(+4.28%)
Oct 19, 2007 51.70 51.98 51.20 51.20 2,000 -1.19(-2.27%)
Oct 18, 2007 52.57 52.57 51.76 52.39 2,166 -0.71(-1.34%)
Oct 17, 2007 53.72 53.75 52.44 53.10 5,135 +1.71(+3.33%)
Oct 16, 2007 50.85 51.59 50.85 51.39 920 +1.39(+2.78%)
Oct 15, 2007 51.41 51.41 50.00 50.00 5,958 -2.82(-5.34%)
Oct 12, 2007 52.64 52.82 52.64 52.82 900 +0.61(+1.17%)
Oct 11, 2007 53.00 53.00 52.21 52.21 3,028 +0.50(+0.97%)
Oct 10, 2007 52.26 52.29 51.24 51.71 5,323 -1.91(-3.55%)
Oct 09, 2007 53.00 53.62 52.59 53.62 14,512 +1.44(+2.75%)
Oct 08, 2007 52.10 53.00 52.10 52.18 15,198 +1.83(+3.63%)
Oct 05, 2007 50.00 50.55 49.93 50.35 10,786 +0.61(+1.23%)
Oct 04, 2007 49.74 49.74 49.74 49.74 245 -0.20(-0.40%)
Oct 03, 2007 50.35 50.35 49.94 49.94 2,395 +0.74(+1.50%)
Oct 02, 2007 49.45 49.78 49.20 49.20 5,646 +0.40(+0.82%)
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.