Skip to main content

Elbit Systems Ltd (NQ: ESLT )

192.07 -0.14 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 85.58 85.58 84.59 84.94 19,657 -1.58(-1.82%)
Mar 30, 2016 87.29 87.38 85.86 86.52 27,465 +0.34(+0.40%)
Mar 29, 2016 83.87 86.84 83.87 86.17 33,154 +1.58(+1.87%)
Mar 28, 2016 84.77 85.77 84.32 84.59 74,844 -4.46(-5.01%)
Mar 24, 2016 90.53 89.06 89.06 89.06 110,882 -0.68(-0.75%)
Mar 23, 2016 88.13 89.95 86.44 89.73 107,938 +1.80(+2.05%)
Mar 22, 2016 82.48 90.04 82.43 87.93 320,433 +6.53(+8.02%)
Mar 21, 2016 81.65 81.65 81.12 81.40 20,789 +0.17(+0.21%)
Mar 18, 2016 81.60 81.76 81.11 81.23 12,200 -0.16(-0.20%)
Mar 17, 2016 80.97 81.71 80.91 81.39 23,929 +1.00(+1.25%)
Mar 16, 2016 79.66 80.40 79.63 80.39 21,976 +1.86(+2.37%)
Mar 15, 2016 78.16 78.86 77.85 78.53 13,899 +0.73(+0.94%)
Mar 14, 2016 77.79 78.05 77.75 77.80 7,674 -0.74(-0.94%)
Mar 11, 2016 78.63 78.63 78.13 78.54 9,652 +0.73(+0.94%)
Mar 10, 2016 78.28 78.52 77.78 77.81 31,337 +0.26(+0.34%)
Mar 09, 2016 77.33 78.36 77.33 77.55 15,847 +0.92(+1.20%)
Mar 08, 2016 76.28 76.75 76.28 76.63 7,959 +1.25(+1.66%)
Mar 07, 2016 75.63 75.83 75.03 75.38 12,439 -0.23(-0.30%)
Mar 04, 2016 75.53 75.67 75.53 75.60 5,069 +0.22(+0.29%)
Mar 03, 2016 75.60 75.93 75.33 75.39 5,566 -0.29(-0.38%)
Mar 02, 2016 76.02 76.09 75.54 75.67 8,392 -0.34(-0.45%)
Mar 01, 2016 75.46 76.17 75.46 76.02 8,445 +1.37(+1.84%)
Feb 29, 2016 75.06 75.54 74.65 74.65 7,208 -0.22(-0.29%)
Feb 26, 2016 74.91 74.98 74.50 74.86 3,905 +0.24(+0.33%)
Feb 25, 2016 75.32 75.32 74.05 74.62 13,560 -0.77(-1.02%)
Feb 24, 2016 74.73 75.63 74.49 75.39 14,999 +0.19(+0.25%)
Feb 23, 2016 75.72 75.86 75.06 75.20 19,691 -1.67(-2.17%)
Feb 22, 2016 76.17 76.88 76.17 76.87 11,505 +3.23(+4.38%)
Feb 19, 2016 73.32 73.77 73.32 73.64 2,519 -0.25(-0.34%)
Feb 18, 2016 73.62 73.98 73.60 73.89 5,143 +0.37(+0.50%)
Feb 17, 2016 73.87 73.87 73.05 73.52 25,571 -0.42(-0.57%)
Feb 16, 2016 73.86 74.37 73.77 73.94 8,122 +1.19(+1.63%)
Feb 12, 2016 72.69 72.75 72.75 72.75 8,205 +0.39(+0.54%)
Feb 11, 2016 72.41 72.77 71.89 72.37 25,983 -2.31(-3.09%)
Feb 10, 2016 75.40 75.40 74.56 74.67 13,892 -1.00(-1.32%)
Feb 09, 2016 75.04 76.10 75.04 75.67 9,014 +0.41(+0.54%)
Feb 08, 2016 75.09 75.27 74.40 75.27 21,412 -0.91(-1.20%)
Feb 05, 2016 76.84 77.08 75.85 76.18 21,416 -0.62(-0.81%)
Feb 04, 2016 76.52 77.52 76.52 76.80 14,474 -0.21(-0.27%)
Feb 03, 2016 77.07 77.33 76.23 77.01 17,044 +0.76(+0.99%)
Feb 02, 2016 76.83 77.05 76.25 76.25 7,280 -0.60(-0.77%)
Feb 01, 2016 76.87 77.11 76.36 76.85 23,348 -0.47(-0.61%)
Jan 29, 2016 77.05 77.52 76.93 77.32 14,302 +0.71(+0.93%)
Jan 28, 2016 75.77 76.97 75.77 76.60 36,260 +2.76(+3.74%)
Jan 27, 2016 74.46 74.58 73.84 73.84 7,725 -0.30(-0.40%)
Jan 26, 2016 74.01 74.64 73.95 74.14 10,511 +0.06(+0.09%)
Jan 25, 2016 73.99 74.77 73.95 74.08 12,303 +0.05(+0.06%)
Jan 22, 2016 73.96 74.22 73.83 74.03 18,556 +0.38(+0.51%)
Jan 21, 2016 73.80 74.20 73.29 73.65 30,469 -1.24(-1.66%)
Jan 20, 2016 74.76 75.24 73.79 74.90 25,185 -1.53(-2.01%)
Jan 19, 2016 76.24 76.51 75.80 76.43 22,010 +1.48(+1.97%)
Jan 15, 2016 73.84 74.95 74.95 74.95 24,837 -0.43(-0.57%)
Jan 14, 2016 76.03 76.05 74.86 75.39 21,760 -0.60(-0.78%)
Jan 13, 2016 76.83 77.02 75.98 75.98 21,812 -1.75(-2.25%)
Jan 12, 2016 77.95 77.95 77.49 77.73 7,202 +0.05(+0.07%)
Jan 11, 2016 77.42 78.02 77.42 77.68 20,830 +0.21(+0.27%)
Jan 08, 2016 77.64 78.11 77.45 77.47 11,665 -0.32(-0.41%)
Jan 07, 2016 78.04 78.26 77.38 77.79 14,894 +0.13(+0.16%)
Jan 06, 2016 77.57 78.05 77.42 77.66 21,567 -0.99(-1.26%)
Jan 05, 2016 78.34 78.80 78.34 78.65 15,157 +0.50(+0.65%)
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.