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, 2009 21.60 21.98 21.98 21.98 0 +0.84(+3.97%)
Dec 30, 2009 21.12 21.65 21.12 21.14 2,193 +0.75(+3.68%)
Dec 29, 2009 20.32 20.82 20.24 20.39 7,899 +0.34(+1.70%)
Dec 28, 2009 21.45 21.45 20.05 20.05 6,900 -1.30(-6.09%)
Dec 24, 2009 21.29 21.47 21.27 21.35 17,502 -0.59(-2.69%)
Dec 23, 2009 21.99 21.99 21.90 21.94 1,331 -0.11(-0.50%)
Dec 22, 2009 21.66 22.05 21.45 22.05 3,908 +0.66(+3.09%)
Dec 21, 2009 20.58 21.46 20.58 21.39 1,915 +0.70(+3.38%)
Dec 18, 2009 21.22 21.22 20.69 20.69 1,435 -0.25(-1.19%)
Dec 17, 2009 20.95 20.95 20.92 20.94 1,100 -0.06(-0.29%)
Dec 16, 2009 21.71 21.71 20.62 21.00 7,953 +0.06(+0.29%)
Dec 15, 2009 21.62 21.62 20.94 20.94 7,929 -1.06(-4.82%)
Dec 14, 2009 21.96 22.20 21.65 22.00 4,885 -1.45(-6.18%)
Dec 11, 2009 24.00 24.00 22.90 23.45 1,463 -0.28(-1.18%)
Dec 10, 2009 23.87 23.87 23.73 23.73 1,550 +0.91(+3.99%)
Dec 09, 2009 22.82 22.82 22.82 22.82 700 +1.18(+5.45%)
Dec 08, 2009 22.13 22.13 21.10 21.64 9,043 -0.26(-1.19%)
Dec 07, 2009 21.92 21.92 21.90 21.90 2,041 -1.34(-5.77%)
Dec 04, 2009 23.46 23.46 23.24 23.24 800 +0.99(+4.45%)
Dec 03, 2009 23.17 23.25 22.25 22.25 4,530 -0.55(-2.41%)
Dec 02, 2009 23.68 23.68 22.67 22.80 2,275 -1.10(-4.60%)
Dec 01, 2009 24.10 24.10 23.89 23.90 2,900 +1.19(+5.24%)
Nov 30, 2009 23.03 23.03 22.50 22.71 2,798 -0.28(-1.22%)
Nov 27, 2009 23.00 23.00 22.99 22.99 2,998 -1.45(-5.93%)
Nov 25, 2009 24.50 24.50 24.44 24.44 1,000 +0.23(+0.95%)
Nov 24, 2009 24.60 24.60 24.04 24.21 1,150 -0.42(-1.71%)
Nov 23, 2009 24.22 24.63 24.22 24.63 1,258 +0.51(+2.11%)
Nov 19, 2009 24.12 24.12 24.12 24.12 0 -0.49(-2.00%)
Nov 18, 2009 24.60 24.61 24.60 24.61 1,151 +0.01(+0.05%)
Nov 17, 2009 24.42 24.60 24.42 24.60 1,000 +0.10(+0.41%)
Nov 16, 2009 24.47 24.50 24.10 24.50 4,658 -0.13(-0.53%)
Nov 13, 2009 24.63 24.63 24.63 24.63 100 +0.00(+0.00%)
Nov 12, 2009 24.63 24.63 24.63 24.63 230 -0.62(-2.46%)
Nov 11, 2009 24.82 25.25 24.82 25.25 1,271 +0.45(+1.81%)
Nov 10, 2009 24.54 25.37 24.54 24.80 4,326 -0.30(-1.20%)
Nov 09, 2009 25.30 25.30 25.10 25.10 217 +0.30(+1.21%)
Nov 06, 2009 24.37 24.80 24.37 24.80 500 +0.43(+1.76%)
Nov 05, 2009 24.37 24.37 24.37 24.37 200 +0.06(+0.25%)
Nov 04, 2009 24.75 24.75 24.31 24.31 3,363 +1.11(+4.78%)
Nov 03, 2009 23.00 23.20 23.00 23.20 643 -1.47(-5.96%)
Nov 02, 2009 24.54 24.78 24.20 24.67 1,888 +0.25(+1.02%)
Oct 30, 2009 24.42 24.42 24.42 24.42 300 -1.20(-4.68%)
Oct 29, 2009 24.92 25.62 24.92 25.62 1,648 +1.57(+6.53%)
Oct 28, 2009 25.03 25.03 24.05 24.05 308 -1.95(-7.50%)
Oct 27, 2009 26.09 26.09 26.00 26.00 697 -0.31(-1.18%)
Oct 26, 2009 26.75 26.76 26.22 26.31 1,402 +0.39(+1.50%)
Oct 23, 2009 25.72 26.40 25.55 25.92 3,689 +0.08(+0.31%)
Oct 22, 2009 25.55 25.97 25.26 25.84 4,178 -0.48(-1.82%)
Oct 21, 2009 26.66 26.75 25.72 26.32 1,300 -0.05(-0.19%)
Oct 20, 2009 26.34 26.85 26.34 26.37 1,922 -0.31(-1.16%)
Oct 19, 2009 26.99 26.99 26.65 26.68 1,036 +1.19(+4.67%)
Oct 16, 2009 25.30 25.55 25.22 25.49 6,860 -0.36(-1.39%)
Oct 15, 2009 25.72 26.40 25.47 25.85 10,666 +0.01(+0.04%)
Oct 14, 2009 25.84 25.84 25.12 25.84 4,376 +0.31(+1.21%)
Oct 13, 2009 25.56 26.05 25.53 25.53 3,081 +0.24(+0.95%)
Oct 12, 2009 25.77 25.78 25.26 25.29 2,710 +1.33(+5.54%)
Oct 09, 2009 23.87 24.07 23.70 23.96 1,225 -0.04(-0.16%)
Oct 08, 2009 24.14 24.15 24.00 24.00 750 -0.15(-0.62%)
Oct 07, 2009 24.33 24.33 23.88 24.15 825 -0.25(-1.02%)
Oct 06, 2009 24.27 24.40 24.27 24.40 461 +0.23(+0.97%)
Oct 05, 2009 24.12 24.25 24.12 24.16 763 -1.05(-4.18%)
Oct 02, 2009 24.27 25.22 24.27 25.22 998 +0.62(+2.52%)
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.