Skip to main content

Elbit Systems Ltd (NQ: ESLT )

192.42 +0.21 (+0.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.95 13.30 12.95 13.10 8,222 -0.09(-0.72%)
Mar 30, 2004 13.14 13.28 13.03 13.19 4,522 +0.02(+0.17%)
Mar 29, 2004 13.14 13.22 13.09 13.17 4,248 +0.04(+0.28%)
Mar 26, 2004 13.54 13.54 12.99 13.14 4,796 +0.11(+0.84%)
Mar 25, 2004 12.99 13.14 12.99 13.03 3,836 +0.00(+0.00%)
Mar 24, 2004 13.36 13.38 13.03 13.03 26,584 -0.54(-3.98%)
Mar 23, 2004 13.64 13.76 13.52 13.57 16,033 +0.31(+2.37%)
Mar 22, 2004 13.50 13.50 13.24 13.25 7,262 -0.45(-3.30%)
Mar 19, 2004 13.72 13.73 13.62 13.70 6,029 -0.01(-0.11%)
Mar 18, 2004 13.81 13.86 13.65 13.72 28,092 +0.01(+0.11%)
Mar 17, 2004 13.68 13.72 13.46 13.70 29,599 +0.02(+0.16%)
Mar 16, 2004 13.58 13.81 13.43 13.68 30,147 +0.22(+1.63%)
Mar 15, 2004 13.63 13.67 13.46 13.46 20,966 +0.12(+0.88%)
Mar 12, 2004 13.21 13.39 13.21 13.35 16,581 +0.14(+1.05%)
Mar 11, 2004 13.22 13.38 13.19 13.21 25,214 +0.07(+0.50%)
Mar 10, 2004 13.30 13.48 13.07 13.14 41,384 -0.77(-5.51%)
Mar 09, 2004 13.96 14.00 13.79 13.91 25,351 +0.23(+1.71%)
Mar 08, 2004 13.95 14.01 13.50 13.68 14,799 -0.29(-2.09%)
Mar 05, 2004 14.03 14.05 13.76 13.97 34,669 -0.02(-0.16%)
Mar 04, 2004 13.97 14.05 13.87 13.99 30,147 -0.02(-0.16%)
Mar 03, 2004 14.01 14.01 13.97 14.01 12,607 +0.00(+0.00%)
Mar 02, 2004 13.80 14.22 13.80 14.01 12,744 -0.04(-0.26%)
Mar 01, 2004 13.89 14.19 13.83 14.05 19,870 +0.24(+1.75%)
Feb 27, 2004 13.51 14.10 13.51 13.81 7,262 -0.12(-0.90%)
Feb 26, 2004 13.79 13.93 13.43 13.93 4,796 -0.28(-2.00%)
Feb 25, 2004 14.03 14.22 14.03 14.22 11,785 +0.07(+0.52%)
Feb 24, 2004 13.89 14.41 13.88 14.14 13,703 +0.08(+0.57%)
Feb 23, 2004 14.58 14.58 14.00 14.06 61,254 -0.26(-1.83%)
Feb 20, 2004 14.22 14.45 14.19 14.32 18,499 -0.07(-0.50%)
Feb 19, 2004 14.35 14.70 14.23 14.40 11,373 +0.31(+2.22%)
Feb 18, 2004 14.17 14.19 13.90 14.08 9,318 -0.15(-1.08%)
Feb 17, 2004 14.30 14.59 14.13 14.24 28,366 -0.17(-1.17%)
Feb 13, 2004 14.45 14.45 14.29 14.41 8,770 +0.20(+1.44%)
Feb 12, 2004 14.30 14.59 14.17 14.20 26,858 -0.39(-2.65%)
Feb 11, 2004 14.32 14.59 14.32 14.59 29,736 +0.31(+2.15%)
Feb 10, 2004 14.12 14.34 14.12 14.28 36,314 +0.64(+4.71%)
Feb 09, 2004 13.62 13.73 13.60 13.64 14,936 +0.13(+0.97%)
Feb 06, 2004 13.71 13.71 13.26 13.51 18,225 +0.14(+1.04%)
Feb 05, 2004 13.24 13.50 13.24 13.37 9,318 +0.11(+0.83%)
Feb 04, 2004 13.39 13.49 13.26 13.26 16,855 -0.13(-0.99%)
Feb 03, 2004 13.35 13.60 13.35 13.39 13,292 +0.01(+0.11%)
Feb 02, 2004 13.68 13.68 13.25 13.38 7,125 -0.43(-3.11%)
Jan 30, 2004 13.73 13.81 13.57 13.81 6,714 +0.20(+1.45%)
Jan 29, 2004 13.56 14.06 13.54 13.61 12,470 -0.16(-1.17%)
Jan 28, 2004 14.30 14.30 13.70 13.77 21,651 -0.59(-4.12%)
Jan 27, 2004 14.69 14.69 14.24 14.36 18,636 -0.21(-1.46%)
Jan 26, 2004 14.39 14.66 14.24 14.57 51,525 +0.59(+4.18%)
Jan 23, 2004 13.75 14.04 13.75 13.99 18,499 +0.15(+1.11%)
Jan 22, 2004 14.01 14.26 13.83 13.84 17,129 -0.28(-2.02%)
Jan 21, 2004 14.30 14.30 13.92 14.12 41,658 -0.42(-2.91%)
Jan 20, 2004 15.15 15.22 14.38 14.54 126,757 +0.92(+6.75%)
Jan 16, 2004 13.46 13.68 13.46 13.62 13,840 +0.16(+1.19%)
Jan 15, 2004 13.44 13.61 13.44 13.46 7,412 -0.14(-1.01%)
Jan 14, 2004 13.61 13.61 13.43 13.60 5,910 +0.08(+0.59%)
Jan 13, 2004 13.53 13.95 13.50 13.52 18,201 +0.01(+0.11%)
Jan 12, 2004 13.43 13.71 13.41 13.51 16,866 -0.16(-1.17%)
Jan 09, 2004 13.91 13.95 13.65 13.67 31,067 -0.18(-1.27%)
Jan 08, 2004 13.61 13.89 13.61 13.84 44,992 +0.56(+4.23%)
Jan 07, 2004 13.42 13.48 13.23 13.28 11,320 -0.22(-1.62%)
Jan 06, 2004 13.68 13.68 13.21 13.50 23,844 +0.01(+0.05%)
Jan 05, 2004 13.32 13.57 13.21 13.49 22,747 +0.34(+2.55%)
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.