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 29, 2017 2.840 2.840 2.840 0 -0.01(-0.35%)
Dec 28, 2017 2.828 2.850 2.828 2.850 777 -0.00(-0.00%)
Dec 27, 2017 2.840 2.900 2.790 2.850 11,965 -0.02(-0.70%)
Dec 26, 2017 2.840 2.876 2.790 2.870 20,788 -0.03(-1.03%)
Dec 22, 2017 2.990 2.999 2.880 2.900 9,353 +0.01(+0.35%)
Dec 21, 2017 2.920 2.950 2.870 2.890 29,948 +0.01(+0.35%)
Dec 20, 2017 2.860 2.980 2.750 2.880 90,296 +0.07(+2.49%)
Dec 19, 2017 2.736 2.880 2.680 2.810 61,211 +0.07(+2.55%)
Dec 18, 2017 2.750 2.860 2.700 2.740 32,476 +0.00(+0.00%)
Dec 15, 2017 2.820 2.850 2.703 2.740 30,975 +0.03(+1.11%)
Dec 14, 2017 2.610 3.230 2.610 2.710 248,488 +0.26(+10.61%)
Dec 13, 2017 2.370 2.450 2.370 2.450 66,175 +0.05(+2.08%)
Dec 12, 2017 2.330 2.490 2.310 2.400 51,518 +0.06(+2.56%)
Dec 11, 2017 2.300 2.342 2.252 2.340 2,367 +0.00(+0.00%)
Dec 08, 2017 2.350 2.350 2.255 2.340 1,310 -0.01(-0.43%)
Dec 07, 2017 2.301 2.350 2.301 2.350 817 +0.05(+2.17%)
Dec 06, 2017 2.271 2.300 2.271 2.300 3,766 -0.05(-2.13%)
Dec 05, 2017 2.360 2.380 2.320 2.350 1,333 -0.04(-1.50%)
Dec 04, 2017 2.386 2.280 2.386 22,200 +0.03(+1.09%)
Dec 01, 2017 2.250 2.386 2.250 2.360 49,251 -0.03(-1.26%)
Nov 30, 2017 2.290 2.400 2.290 2.390 22,626 +0.09(+3.91%)
Nov 29, 2017 2.269 2.350 2.250 2.300 59,459 +0.02(+0.88%)
Nov 28, 2017 2.250 2.290 2.170 2.280 22,851 +0.06(+2.70%)
Nov 27, 2017 2.230 2.250 2.120 2.220 32,593 -0.08(-3.48%)
Nov 24, 2017 2.280 2.300 2.210 2.300 6,101 -0.04(-1.66%)
Nov 22, 2017 2.300 2.339 2.290 2.339 1,622 +0.01(+0.38%)
Nov 21, 2017 2.340 2.370 2.243 2.330 23,518 -0.05(-2.10%)
Nov 20, 2017 2.380 2.420 2.310 2.380 14,567 -0.04(-1.65%)
Nov 17, 2017 2.326 2.420 2.326 2.420 13,380 +0.00(+0.00%)
Nov 16, 2017 2.342 2.434 2.342 2.420 6,900 +0.04(+1.50%)
Nov 15, 2017 2.440 2.440 2.360 2.384 2,080 -0.02(-0.66%)
Nov 14, 2017 2.359 2.420 2.323 2.400 3,788 -0.05(-2.04%)
Nov 13, 2017 2.400 2.485 2.340 2.450 10,588 -0.01(-0.41%)
Nov 10, 2017 2.404 2.480 2.404 2.460 14,309 -0.02(-0.84%)
Nov 09, 2017 2.420 2.481 2.415 2.481 700 -0.00(-0.03%)
Nov 08, 2017 2.482 2.482 2.482 2.482 410 +0.00(+0.06%)
Nov 07, 2017 2.440 2.480 2.440 2.480 562 +0.00(+0.14%)
Nov 06, 2017 2.430 2.477 2.330 2.477 18,631 +0.03(+1.09%)
Nov 02, 2017 2.450 2.450 2.450 1 +0.00(+0.00%)
Nov 01, 2017 2.490 2.490 2.401 2.450 11,902 -0.04(-1.52%)
Oct 31, 2017 2.426 2.530 2.400 2.488 4,953 +0.01(+0.32%)
Oct 30, 2017 2.420 2.480 2.410 2.480 700 +0.00(+0.00%)
Oct 27, 2017 2.477 2.495 2.470 2.480 5,112 +0.01(+0.40%)
Oct 26, 2017 2.476 2.540 2.470 2.470 12,853 -0.12(-4.63%)
Oct 25, 2017 2.560 2.690 2.510 2.590 27,059 -0.01(-0.38%)
Oct 24, 2017 2.640 2.640 2.560 2.600 5,900 -0.10(-3.88%)
Oct 23, 2017 2.620 2.705 2.582 2.705 24,017 +0.02(+0.66%)
Oct 20, 2017 2.705 2.705 2.687 2.687 1,630 +0.01(+0.27%)
Oct 19, 2017 2.570 2.695 2.570 2.680 11,068 +0.00(+0.00%)
Oct 18, 2017 2.620 2.680 2.620 2.680 1,538 +0.06(+2.48%)
Oct 17, 2017 2.650 2.650 2.600 2.615 1,313 -0.01(-0.57%)
Oct 16, 2017 2.660 2.735 2.620 2.630 9,600 -0.12(-4.36%)
Oct 13, 2017 2.750 2.750 2.687 2.750 5,251 +0.06(+2.23%)
Oct 12, 2017 2.750 2.750 2.686 2.690 2,327 -0.05(-1.82%)
Oct 11, 2017 2.787 2.800 2.690 2.740 5,602 -0.03(-1.08%)
Oct 10, 2017 2.780 2.800 2.750 2.770 13,457 +0.01(+0.36%)
Oct 09, 2017 2.730 2.790 2.687 2.760 21,794 +0.00(+0.00%)
Oct 06, 2017 2.690 2.770 2.690 2.760 17,301 -0.02(-0.54%)
Oct 05, 2017 2.760 2.780 2.750 2.775 2,085 -0.01(-0.53%)
Oct 04, 2017 2.680 2.790 2.680 2.790 1,083 +0.00(+0.00%)
Oct 03, 2017 2.750 2.800 2.716 2.790 20,230 -0.01(-0.36%)
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.