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 29, 2005 16.95 17.05 16.90 17.01 13,403 -0.29(-1.67%)
Apr 28, 2005 17.45 17.45 17.00 17.30 6,449 -0.18(-1.04%)
Apr 27, 2005 17.52 17.52 17.02 17.48 8,169 -0.22(-1.24%)
Apr 26, 2005 17.74 17.82 17.48 17.70 7,354 +0.22(+1.26%)
Apr 25, 2005 17.21 17.62 17.00 17.48 10,203 +0.63(+3.74%)
Apr 22, 2005 17.06 17.06 16.85 16.85 22,013 -0.18(-1.06%)
Apr 21, 2005 16.59 17.24 16.59 17.03 10,615 +0.55(+3.34%)
Apr 20, 2005 16.22 17.17 16.22 16.48 14,986 +0.29(+1.77%)
Apr 19, 2005 16.11 16.19 15.90 16.19 21,359 -0.01(-0.04%)
Apr 18, 2005 17.44 17.44 16.02 16.20 38,755 -1.15(-6.63%)
Apr 15, 2005 17.88 17.99 17.25 17.35 27,548 +0.08(+0.46%)
Apr 14, 2005 16.67 18.28 16.62 17.27 38,933 +1.16(+7.20%)
Apr 13, 2005 16.02 16.69 16.02 16.11 24,396 +0.26(+1.64%)
Apr 12, 2005 15.99 15.99 15.70 15.85 19,503 +0.74(+4.90%)
Apr 11, 2005 15.01 15.34 15.00 15.11 42,174 +0.33(+2.23%)
Apr 08, 2005 14.76 14.92 14.76 14.78 3,750 +0.01(+0.07%)
Apr 07, 2005 14.66 15.00 14.66 14.77 5,423 +0.16(+1.10%)
Apr 06, 2005 14.60 14.96 14.60 14.61 8,027 +0.23(+1.60%)
Apr 05, 2005 14.75 14.75 14.38 14.38 7,083 -0.09(-0.62%)
Apr 04, 2005 14.72 14.72 14.17 14.47 9,894 -0.38(-2.56%)
Apr 01, 2005 15.14 15.14 14.85 14.85 7,930 -0.12(-0.80%)
Mar 31, 2005 14.80 15.00 14.65 14.97 7,488 +0.03(+0.19%)
Mar 30, 2005 15.00 15.16 14.63 14.94 8,753 -0.27(-1.77%)
Mar 29, 2005 14.81 15.30 14.66 15.21 51,175 +1.12(+7.95%)
Mar 28, 2005 13.46 14.30 13.46 14.09 27,069 +0.66(+4.91%)
Mar 24, 2005 13.54 13.54 13.10 13.43 24,910 -0.33(-2.40%)
Mar 23, 2005 14.00 14.00 13.65 13.76 5,657 -0.18(-1.29%)
Mar 22, 2005 13.88 14.20 13.88 13.94 7,135 +0.08(+0.58%)
Mar 21, 2005 13.99 13.99 13.51 13.86 10,484 -0.16(-1.15%)
Mar 18, 2005 13.92 14.08 13.90 14.02 6,376 +0.03(+0.22%)
Mar 17, 2005 13.81 14.10 13.81 13.99 7,374 -0.11(-0.78%)
Mar 16, 2005 14.99 14.99 14.08 14.10 11,215 -0.46(-3.16%)
Mar 15, 2005 14.66 14.73 14.55 14.56 15,782 +0.03(+0.21%)
Mar 14, 2005 14.82 14.82 14.53 14.53 8,434 +0.07(+0.48%)
Mar 11, 2005 14.37 14.53 14.36 14.46 2,670 +0.10(+0.70%)
Mar 10, 2005 14.60 14.64 14.35 14.36 8,920 -0.21(-1.44%)
Mar 09, 2005 15.00 15.00 14.50 14.57 9,508 -0.36(-2.41%)
Mar 08, 2005 15.50 15.50 14.86 14.93 5,914 -0.09(-0.60%)
Mar 07, 2005 14.80 15.28 14.80 15.02 22,582 +0.15(+1.01%)
Mar 04, 2005 14.90 15.03 14.54 14.87 26,560 +0.25(+1.71%)
Mar 03, 2005 14.50 14.80 14.45 14.62 28,839 +1.44(+10.93%)
Mar 02, 2005 13.29 13.29 13.10 13.18 36,761 -0.46(-3.37%)
Mar 01, 2005 14.00 14.00 13.50 13.64 28,709 -0.38(-2.71%)
Feb 28, 2005 14.21 14.42 13.61 14.02 217,459 -2.07(-12.87%)
Feb 25, 2005 16.86 16.86 16.04 16.09 52,936 -0.12(-0.74%)
Feb 24, 2005 15.74 16.39 15.53 16.21 75,005 +0.77(+4.99%)
Feb 23, 2005 14.94 15.54 14.94 15.44 92,813 +0.61(+4.11%)
Feb 22, 2005 14.95 15.07 14.50 14.83 58,195 +0.64(+4.51%)
Feb 18, 2005 14.28 14.55 14.19 14.19 41,498 +0.12(+0.85%)
Feb 17, 2005 14.33 14.33 14.00 14.07 15,231 -0.02(-0.14%)
Feb 16, 2005 13.85 14.40 13.50 14.09 180,198 -0.35(-2.42%)
Feb 15, 2005 15.00 15.00 14.25 14.44 39,330 -0.58(-3.86%)
Feb 14, 2005 15.14 15.64 14.66 15.02 112,034 +0.79(+5.55%)
Feb 11, 2005 14.44 14.78 14.10 14.23 72,016 -0.37(-2.53%)
Feb 10, 2005 13.50 15.48 13.32 14.60 103,447 +1.50(+11.45%)
Feb 09, 2005 13.17 13.25 12.90 13.10 97,836 -0.23(-1.73%)
Feb 08, 2005 12.55 13.48 12.55 13.33 103,561 +2.05(+18.17%)
Feb 07, 2005 11.11 11.47 11.11 11.28 10,210 +0.18(+1.62%)
Feb 04, 2005 11.06 11.28 10.96 11.10 15,173 +0.15(+1.37%)
Feb 03, 2005 10.47 11.05 10.47 10.95 91,150 +0.65(+6.31%)
Feb 02, 2005 10.15 10.30 10.07 10.30 14,879 +0.34(+3.41%)
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.