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 (%)
Apr 30, 2012 2.660 2.920 2.660 2.920 11,861 +0.06(+2.09%)
Apr 27, 2012 2.900 2.900 2.860 2.860 4,142 -0.14(-4.66%)
Apr 26, 2012 2.810 3.000 2.810 3.000 800 +0.20(+7.14%)
Apr 24, 2012 2.800 2.800 2.800 2.800 0 -0.04(-1.41%)
Apr 23, 2012 2.840 2.840 2.840 2.840 123 -0.02(-0.70%)
Apr 20, 2012 2.990 2.990 2.860 2.860 220 -0.14(-4.67%)
Apr 19, 2012 2.730 3.000 2.730 3.000 6,808 +0.07(+2.39%)
Apr 17, 2012 2.820 2.930 2.930 2.930 100 +0.11(+3.90%)
Apr 12, 2012 3.100 2.820 2.820 2.820 0 -0.29(-9.32%)
Apr 11, 2012 2.990 3.110 2.990 3.110 350 +0.12(+4.01%)
Apr 10, 2012 3.220 3.220 2.990 2.990 7,871 -0.20(-6.27%)
Apr 09, 2012 3.030 3.190 3.030 3.190 11,201 +0.29(+10.00%)
Apr 05, 2012 2.770 2.900 2.770 2.900 500 -0.03(-1.02%)
Apr 04, 2012 2.673 2.930 2.670 2.930 1,640 +0.07(+2.44%)
Apr 03, 2012 2.870 3.020 2.850 2.860 9,566 +0.15(+5.58%)
Apr 02, 2012 2.650 2.760 2.650 2.709 6,290 +0.09(+3.39%)
Mar 30, 2012 2.520 2.630 2.520 2.620 1,592 +0.10(+3.97%)
Mar 29, 2012 2.570 2.570 2.520 2.520 1,275 -0.05(-1.95%)
Mar 28, 2012 2.660 2.740 2.420 2.570 29,727 -0.05(-1.91%)
Mar 27, 2012 2.750 2.750 2.590 2.620 4,937 -0.14(-5.07%)
Mar 26, 2012 2.730 2.833 2.730 2.760 25,703 +0.36(+15.00%)
Mar 23, 2012 2.440 2.440 2.380 2.400 2,400 -0.05(-2.04%)
Mar 20, 2012 2.420 2.450 2.450 2.450 0 +0.04(+1.66%)
Mar 19, 2012 2.500 2.500 2.410 2.410 2,564 -0.09(-3.60%)
Mar 16, 2012 2.340 2.500 2.340 2.500 430 +0.00(+0.00%)
Mar 14, 2012 2.440 2.500 2.500 2.500 0 +0.03(+1.21%)
Mar 13, 2012 2.460 2.470 2.440 2.470 2,900 -0.02(-0.80%)
Mar 12, 2012 2.260 2.490 2.260 2.490 6,954 -0.03(-1.29%)
Mar 09, 2012 2.510 2.522 2.510 2.522 3,911 -0.05(-1.85%)
Mar 08, 2012 2.560 2.570 2.560 2.570 400 +0.03(+1.18%)
Mar 07, 2012 2.470 2.540 2.470 2.540 4,777 +0.07(+2.84%)
Mar 06, 2012 2.470 2.470 2.470 2.470 200 -0.05(-1.98%)
Mar 05, 2012 2.520 2.520 2.520 2.520 1,500 +0.00(+0.00%)
Mar 01, 2012 2.500 2.520 2.520 2.520 0 +0.02(+0.80%)
Feb 29, 2012 2.470 2.510 2.470 2.500 5,370 +0.03(+1.21%)
Feb 28, 2012 2.480 2.550 2.400 2.470 13,450 -0.07(-2.76%)
Feb 27, 2012 2.580 2.600 2.500 2.540 4,444 -0.22(-7.97%)
Feb 23, 2012 2.760 2.760 2.760 2.760 0 -0.09(-3.16%)
Feb 22, 2012 2.900 3.000 2.720 2.850 10,979 -0.05(-1.72%)
Feb 21, 2012 2.900 2.929 2.890 2.900 7,870 +0.02(+0.69%)
Feb 17, 2012 3.240 3.240 2.770 2.880 5,768 +0.14(+5.11%)
Feb 15, 2012 2.660 2.740 2.740 2.740 0 +0.09(+3.40%)
Feb 14, 2012 2.630 2.653 2.630 2.650 789 -0.07(-2.57%)
Feb 13, 2012 2.750 2.800 2.630 2.720 4,778 -0.14(-4.90%)
Feb 10, 2012 2.890 2.890 2.730 2.860 1,434 -0.04(-1.38%)
Feb 09, 2012 2.920 2.920 2.900 2.900 575 +0.03(+1.05%)
Feb 07, 2012 2.890 2.870 2.870 2.870 0 +0.02(+0.70%)
Feb 06, 2012 2.940 2.960 2.850 2.850 8,102 -0.09(-3.06%)
Feb 03, 2012 2.920 2.950 2.920 2.940 1,300 +0.09(+3.16%)
Feb 02, 2012 2.900 2.950 2.850 2.850 3,475 -0.12(-4.04%)
Feb 01, 2012 2.980 2.980 2.970 2.970 3,278 -0.05(-1.66%)
Jan 31, 2012 3.020 3.020 3.020 3.020 1,000 +0.08(+2.72%)
Jan 30, 2012 2.857 2.940 2.740 2.940 7,642 -0.04(-1.35%)
Jan 27, 2012 2.930 2.990 2.930 2.980 800 +0.13(+4.56%)
Jan 26, 2012 2.850 2.850 2.850 2.850 660 -0.06(-2.06%)
Jan 25, 2012 2.900 2.910 2.810 2.910 1,652 -0.05(-1.69%)
Jan 24, 2012 2.940 2.960 2.900 2.960 2,784 -0.04(-1.33%)
Jan 23, 2012 2.910 3.090 2.910 3.000 1,162 -0.17(-5.36%)
Jan 20, 2012 2.960 3.170 2.960 3.170 2,144 +0.01(+0.32%)
Jan 19, 2012 3.110 3.260 3.110 3.160 5,205 +0.05(+1.61%)
Jan 18, 2012 2.990 3.110 2.990 3.110 1,700 +0.05(+1.63%)
Jan 17, 2012 3.060 3.080 2.900 3.060 3,630 -0.04(-1.29%)
Jan 13, 2012 3.140 3.290 3.100 3.100 3,745 -0.05(-1.59%)
Jan 12, 2012 3.150 3.280 2.950 3.150 16,296 -0.17(-5.12%)
Jan 11, 2012 3.150 3.530 3.150 3.320 84,061 +0.72(+27.50%)
Jan 10, 2012 2.920 2.920 2.550 2.604 7,871 -0.22(-7.66%)
Jan 09, 2012 3.200 3.200 2.820 2.820 9,350 -0.13(-4.41%)
Jan 06, 2012 2.870 2.970 2.870 2.950 3,237 +0.13(+4.61%)
Jan 05, 2012 2.820 2.820 2.820 2.820 200 +0.01(+0.36%)
Jan 04, 2012 2.790 2.970 2.790 2.810 3,140 +0.51(+22.17%)
Dec 30, 2011 2.220 2.300 2.180 2.300 10,554 +0.05(+2.22%)
Dec 29, 2011 2.240 2.320 2.230 2.250 9,569 -0.17(-7.02%)
Dec 28, 2011 2.480 2.490 2.280 2.420 8,237 -0.14(-5.47%)
Dec 27, 2011 2.600 2.770 2.560 2.560 9,062 -0.02(-0.78%)
Dec 23, 2011 2.590 2.605 2.508 2.580 5,344 +0.07(+2.79%)
Dec 21, 2011 2.530 2.580 2.500 2.510 3,833 -0.13(-4.87%)
Dec 20, 2011 2.690 2.690 2.530 2.639 3,094 -0.02(-0.81%)
Dec 19, 2011 2.690 2.740 2.520 2.660 5,706 -0.09(-3.27%)
Dec 16, 2011 2.670 2.750 2.670 2.750 1,800 +0.00(+0.00%)
Dec 15, 2011 2.810 2.810 2.750 2.750 523 -0.15(-5.01%)
Dec 13, 2011 2.895 2.895 2.895 2.895 0 -0.19(-6.01%)
Dec 12, 2011 3.070 3.110 2.760 3.080 14,618 +0.02(+0.49%)
Dec 09, 2011 3.070 3.070 3.065 3.065 400 -0.04(-1.13%)
Dec 08, 2011 3.240 3.240 3.020 3.100 2,950 -0.18(-5.49%)
Dec 07, 2011 3.290 3.410 3.260 3.280 5,000 -0.26(-7.34%)
Dec 06, 2011 3.430 3.549 3.430 3.540 8,293 +0.19(+5.51%)
Dec 05, 2011 3.160 3.410 3.160 3.355 5,317 +0.54(+18.97%)
Dec 02, 2011 2.910 2.910 2.820 2.820 252 -0.15(-5.05%)
Dec 01, 2011 3.010 3.010 2.720 2.970 700 +0.02(+0.68%)
Nov 30, 2011 2.810 2.950 2.800 2.950 1,751 +0.29(+10.90%)
Nov 29, 2011 3.040 3.040 2.650 2.660 8,000 -0.19(-6.67%)
Nov 28, 2011 2.700 2.990 2.700 2.850 14,621 +0.31(+12.20%)
Nov 25, 2011 2.570 2.570 2.510 2.540 1,599 -0.08(-3.05%)
Nov 23, 2011 2.690 2.700 2.560 2.620 4,889 -0.14(-5.07%)
Nov 22, 2011 2.740 2.760 2.740 2.760 1,120 +0.07(+2.60%)
Nov 21, 2011 2.700 2.800 2.690 2.690 3,983 -0.19(-6.60%)
Nov 18, 2011 2.890 2.890 2.870 2.880 475 -0.07(-2.24%)
Nov 17, 2011 3.120 3.120 2.946 2.946 5,312 -0.24(-7.65%)
Nov 16, 2011 3.050 3.190 3.020 3.190 3,300 +0.05(+1.59%)
Nov 15, 2011 3.150 3.150 3.130 3.140 2,341 +0.02(+0.64%)
Nov 14, 2011 3.040 3.210 3.040 3.120 5,681 -0.28(-8.24%)
Nov 11, 2011 3.340 3.570 3.340 3.400 6,159 -0.04(-1.16%)
Nov 10, 2011 3.430 3.520 3.360 3.440 14,514 +0.11(+3.30%)
Nov 09, 2011 3.660 3.660 3.212 3.330 6,182 -0.47(-12.37%)
Nov 08, 2011 3.750 3.850 3.500 3.800 1,820 -0.02(-0.52%)
Nov 07, 2011 3.800 3.850 3.750 3.820 6,039 -0.41(-9.69%)
Nov 04, 2011 4.100 4.240 4.070 4.230 3,300 +0.06(+1.44%)
Nov 03, 2011 4.310 4.490 4.150 4.170 6,572 -0.12(-2.80%)
Nov 02, 2011 4.240 4.490 4.240 4.290 4,500 +0.22(+5.41%)
Nov 01, 2011 3.790 4.410 3.790 4.070 9,025 -0.29(-6.65%)
Oct 31, 2011 4.650 4.650 4.230 4.360 44,615 -0.37(-7.82%)
Oct 28, 2011 4.700 4.890 4.546 4.730 6,343 +0.05(+1.07%)
Oct 27, 2011 4.460 5.090 4.340 4.680 38,878 +0.63(+15.56%)
Oct 26, 2011 3.900 4.390 3.860 4.050 27,863 +0.53(+15.06%)
Oct 25, 2011 3.650 3.650 3.430 3.520 18,290 +0.48(+15.79%)
Oct 24, 2011 3.030 3.080 2.970 3.040 10,873 +0.36(+13.43%)
Oct 21, 2011 2.760 2.770 2.680 2.680 2,817 -0.12(-4.29%)
Oct 19, 2011 2.800 2.800 2.800 2.800 0 +0.04(+1.45%)
Oct 18, 2011 2.680 2.770 2.670 2.760 5,989 +0.07(+2.60%)
Oct 17, 2011 2.580 2.690 2.580 2.690 1,823 -0.02(-0.74%)
Oct 13, 2011 2.710 2.710 2.710 2.710 0 -0.01(-0.37%)
Oct 12, 2011 2.630 2.770 2.630 2.720 1,300 +0.02(+0.68%)
Oct 11, 2011 2.740 2.740 2.702 2.702 493 +0.01(+0.43%)
Oct 10, 2011 2.570 2.700 2.570 2.690 4,542 +0.07(+2.67%)
Oct 07, 2011 2.320 2.760 2.320 2.620 3,900 -0.04(-1.51%)
Oct 06, 2011 2.640 2.680 2.640 2.660 9,973 +0.14(+5.48%)
Oct 05, 2011 2.500 2.540 2.500 2.522 2,100 +0.17(+7.05%)
Oct 04, 2011 2.240 2.380 2.150 2.356 5,202 -0.00(-0.17%)
Oct 03, 2011 2.570 2.570 2.360 2.360 5,284 -0.09(-3.67%)
Sep 30, 2011 2.320 2.470 2.320 2.450 7,886 -0.05(-2.00%)
Sep 29, 2011 2.400 2.550 2.400 2.500 17,033 +0.10(+4.17%)
Sep 28, 2011 2.410 2.410 2.400 2.400 1,250 -0.07(-2.83%)
Sep 27, 2011 2.550 2.550 2.400 2.470 5,552 +0.17(+7.39%)
Sep 26, 2011 2.100 2.550 2.100 2.300 39,979 +0.30(+15.00%)
Sep 23, 2011 2.000 2.000 2.000 2.000 100 -0.14(-6.54%)
Sep 22, 2011 2.170 2.289 2.050 2.140 2,963 -0.23(-9.70%)
Sep 20, 2011 2.150 2.370 2.370 2.370 0 +0.18(+8.22%)
Sep 19, 2011 2.180 2.220 2.140 2.190 3,455 -0.05(-2.23%)
Sep 16, 2011 2.170 2.240 2.170 2.240 6,115 +0.07(+3.23%)
Sep 15, 2011 2.260 2.260 2.170 2.170 300 -0.08(-3.56%)
Sep 14, 2011 2.060 2.350 2.060 2.250 11,928 +0.27(+13.64%)
Sep 13, 2011 2.020 2.100 1.970 1.980 6,972 -0.03(-1.49%)
Sep 12, 2011 2.100 2.100 1.980 2.010 9,213 -0.24(-10.67%)
Sep 09, 2011 2.240 2.340 2.240 2.250 700 -0.01(-0.44%)
Sep 08, 2011 2.360 2.370 2.250 2.260 6,856 -0.17(-7.00%)
Sep 07, 2011 2.490 2.490 2.400 2.430 12,864 -0.12(-4.71%)
Sep 06, 2011 2.490 2.680 2.100 2.550 47,765 -0.42(-14.14%)
Sep 02, 2011 2.900 2.970 2.820 2.970 6,302 -0.05(-1.66%)
Sep 01, 2011 2.930 3.070 2.900 3.020 16,065 +0.22(+7.86%)
Aug 31, 2011 2.710 2.820 2.710 2.800 600 +0.16(+6.06%)
Aug 30, 2011 2.680 2.680 2.640 2.640 3,900 -0.07(-2.58%)
Aug 29, 2011 2.640 2.850 2.630 2.710 16,838 +0.08(+3.04%)
Aug 26, 2011 2.700 2.700 2.630 2.630 4,798 -0.07(-2.59%)
Aug 25, 2011 2.680 2.700 2.650 2.700 10,822 -0.16(-5.59%)
Aug 24, 2011 2.860 2.860 2.670 2.860 17,560 -0.04(-1.38%)
Aug 23, 2011 2.950 2.950 2.860 2.900 6,746 -0.05(-1.69%)
Aug 22, 2011 2.840 2.970 2.790 2.950 1,739 +0.02(+0.68%)
Aug 19, 2011 2.940 2.990 2.890 2.930 8,514 +0.01(+0.34%)
Aug 18, 2011 3.000 3.190 2.910 2.920 11,566 -0.31(-9.60%)
Aug 17, 2011 3.150 3.230 3.150 3.230 200 +0.05(+1.57%)
Aug 16, 2011 3.100 3.220 2.990 3.180 48,807 -0.03(-0.93%)
Aug 15, 2011 3.210 3.210 3.150 3.210 3,450 -0.04(-1.23%)
Aug 12, 2011 3.340 3.470 3.250 3.250 11,148 +0.10(+3.17%)
Aug 11, 2011 3.080 3.530 2.990 3.150 42,171 -0.55(-14.86%)
Aug 10, 2011 3.840 3.840 3.550 3.700 14,427 -0.72(-16.29%)
Aug 09, 2011 4.420 4.700 4.420 4.420 1,080 +0.01(+0.23%)
Aug 08, 2011 4.790 4.790 4.390 4.410 9,344 -0.83(-15.84%)
Aug 05, 2011 5.590 5.590 5.010 5.240 6,116 -0.08(-1.50%)
Aug 04, 2011 5.620 5.620 5.320 5.320 1,946 -0.28(-5.00%)
Aug 03, 2011 5.660 5.810 5.600 5.600 22,688 -0.19(-3.28%)
Aug 02, 2011 5.840 5.840 5.790 5.790 1,000 -0.08(-1.36%)
Aug 01, 2011 5.880 5.880 5.870 5.870 250 -0.06(-1.01%)
Jul 29, 2011 6.000 6.000 5.890 5.930 744 -0.07(-1.17%)
Jul 28, 2011 6.000 6.000 6.000 6.000 100 -0.02(-0.33%)
Jul 27, 2011 6.000 6.120 5.810 6.020 5,800 -0.12(-1.95%)
Jul 26, 2011 6.140 6.420 6.140 6.140 1,123 +0.00(+0.00%)
Jul 25, 2011 6.170 6.170 6.050 6.140 522 -0.09(-1.44%)
Jul 22, 2011 6.230 6.380 6.230 6.230 3,244 -0.01(-0.16%)
Jul 21, 2011 6.060 6.270 6.060 6.240 1,506 +0.19(+3.14%)
Jul 20, 2011 6.063 6.063 6.050 6.050 1,214 -0.08(-1.31%)
Jul 19, 2011 6.200 6.200 6.071 6.130 1,500 +0.12(+2.00%)
Jul 18, 2011 6.100 6.100 6.000 6.010 1,967 -0.08(-1.31%)
Jul 15, 2011 6.010 6.090 5.820 6.090 5,396 +0.08(+1.33%)
Jul 14, 2011 6.110 6.110 6.010 6.010 1,715 +0.00(+0.00%)
Jul 13, 2011 6.110 6.250 6.010 6.010 2,203 -0.22(-3.53%)
Jul 12, 2011 6.190 6.230 6.120 6.230 4,804 -0.22(-3.41%)
Jul 11, 2011 6.610 6.610 6.450 6.450 1,400 -0.18(-2.71%)
Jul 08, 2011 6.750 6.750 6.440 6.630 1,739 -0.21(-3.07%)
Jul 07, 2011 6.750 6.889 6.750 6.840 2,589 +0.18(+2.70%)
Jul 06, 2011 6.680 6.750 6.660 6.660 2,650 -0.05(-0.75%)
Jul 05, 2011 6.670 7.170 6.670 6.710 10,333 +0.51(+8.23%)
Jul 01, 2011 6.180 6.230 6.125 6.200 43,796 +0.07(+1.14%)
Jun 30, 2011 6.360 6.380 6.130 6.130 4,200 -0.27(-4.22%)
Jun 29, 2011 6.400 6.410 6.361 6.400 9,664 -0.07(-1.08%)
Jun 28, 2011 6.420 6.500 6.370 6.470 25,836 -0.04(-0.62%)
Jun 27, 2011 6.490 6.590 6.490 6.510 9,163 -0.03(-0.46%)
Jun 24, 2011 6.540 6.540 6.540 6.540 200 +0.04(+0.62%)
Jun 23, 2011 6.630 6.630 6.360 6.500 3,392 -0.08(-1.22%)
Jun 22, 2011 6.460 6.580 6.460 6.580 300 +0.04(+0.61%)
Jun 21, 2011 6.340 6.552 6.320 6.540 6,668 +0.05(+0.77%)
Jun 20, 2011 6.490 6.500 6.350 6.490 1,330 -0.11(-1.67%)
Jun 17, 2011 6.800 6.820 6.480 6.600 27,011 +0.20(+3.12%)
Jun 16, 2011 6.250 6.410 6.250 6.400 3,964 -0.10(-1.54%)
Jun 15, 2011 6.550 6.660 6.500 6.500 1,888 -0.14(-2.11%)
Jun 14, 2011 6.760 6.760 6.620 6.640 1,200 -0.11(-1.62%)
Jun 13, 2011 6.870 6.870 6.750 6.750 1,233 +0.00(+0.00%)
Jun 10, 2011 6.750 6.750 6.750 6.750 300 -0.20(-2.88%)
Jun 09, 2011 6.960 6.990 6.950 6.950 924 -0.11(-1.56%)
Jun 08, 2011 7.160 7.160 7.050 7.060 4,988 -0.09(-1.26%)
Jun 07, 2011 7.020 7.150 7.010 7.150 3,630 +0.03(+0.42%)
Jun 06, 2011 7.200 7.250 7.077 7.120 8,200 +0.40(+5.91%)
Jun 03, 2011 6.550 6.800 6.550 6.723 11,467 -1.63(-19.49%)
May 24, 2011 8.430 8.430 7.860 8.350 73,258 +0.72(+9.44%)
May 23, 2011 8.220 8.290 7.600 7.630 99,184 -2.56(-25.12%)
May 17, 2011 9.720 10.19 9.720 10.19 0 -0.56(-5.18%)
May 16, 2011 10.75 10.75 10.75 10.75 100 +0.19(+1.76%)
May 12, 2011 10.56 10.56 10.56 10.56 0 -0.30(-2.73%)
May 11, 2011 10.81 10.86 10.81 10.86 300 -0.42(-3.76%)
May 06, 2011 11.30 11.28 11.28 11.28 0 +0.50(+4.64%)
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.