Skip to main content

Elbit Systems Ltd (NQ: ESLT )

208.81 -2.34 (-1.11%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.94 44.48 43.92 43.92 23,869 +0.21(+0.49%)
Mar 30, 2011 43.36 43.70 43.15 43.70 13,198 +0.56(+1.29%)
Mar 29, 2011 43.00 43.15 42.95 43.15 8,246 +0.35(+0.82%)
Mar 28, 2011 42.57 42.92 42.55 42.80 19,573 +1.03(+2.46%)
Mar 25, 2011 41.40 41.95 41.34 41.77 11,510 +0.57(+1.39%)
Mar 24, 2011 41.96 42.08 41.11 41.20 18,748 -1.29(-3.03%)
Mar 23, 2011 42.63 42.65 42.18 42.48 8,251 -0.51(-1.18%)
Mar 22, 2011 43.09 43.43 42.61 42.99 29,953 +0.28(+0.67%)
Mar 21, 2011 42.76 42.82 42.50 42.71 11,009 +0.96(+2.29%)
Mar 18, 2011 41.63 41.75 41.49 41.75 6,203 +0.55(+1.34%)
Mar 17, 2011 40.50 41.65 40.50 41.20 15,148 +1.19(+2.98%)
Mar 16, 2011 40.62 40.63 39.88 40.00 10,229 -0.42(-1.04%)
Mar 15, 2011 39.93 40.42 39.90 40.42 10,465 +1.19(+3.04%)
Mar 14, 2011 39.18 39.29 39.11 39.23 4,785 +0.23(+0.59%)
Mar 11, 2011 39.53 39.57 38.82 39.00 8,109 -0.62(-1.56%)
Mar 10, 2011 39.75 39.84 39.59 39.62 3,857 -0.53(-1.32%)
Mar 09, 2011 40.46 40.46 40.08 40.14 33,104 -0.87(-2.12%)
Mar 08, 2011 40.49 41.02 40.49 41.01 26,813 +1.00(+2.49%)
Mar 07, 2011 40.09 40.11 39.70 40.02 40,099 -0.48(-1.19%)
Mar 04, 2011 40.47 40.50 40.28 40.50 2,656 -0.17(-0.43%)
Mar 03, 2011 40.35 40.67 40.35 40.67 3,348 +1.19(+3.00%)
Mar 02, 2011 39.84 39.84 39.37 39.49 5,550 -0.55(-1.38%)
Mar 01, 2011 40.11 40.47 39.99 40.04 9,495 -0.66(-1.63%)
Feb 28, 2011 40.16 41.08 40.16 40.71 24,758 +0.77(+1.94%)
Feb 25, 2011 39.45 39.93 39.45 39.93 3,793 +0.44(+1.12%)
Feb 24, 2011 39.25 39.89 39.25 39.49 6,470 -0.02(-0.05%)
Feb 23, 2011 40.12 40.67 39.30 39.51 10,544 -0.80(-1.99%)
Feb 22, 2011 40.36 40.79 40.22 40.31 7,612 -0.62(-1.53%)
Feb 18, 2011 40.90 41.12 40.90 40.94 7,258 +0.03(+0.08%)
Feb 17, 2011 41.05 41.05 40.85 40.90 3,225 -0.06(-0.14%)
Feb 16, 2011 40.91 41.37 40.79 40.96 20,743 +0.89(+2.21%)
Feb 15, 2011 40.16 40.22 40.07 40.07 3,489 -0.17(-0.41%)
Feb 14, 2011 40.24 40.33 40.15 40.24 8,730 +0.06(+0.16%)
Feb 11, 2011 40.08 40.25 39.89 40.18 13,785 +0.09(+0.22%)
Feb 10, 2011 40.16 40.30 40.02 40.09 11,902 -0.21(-0.53%)
Feb 09, 2011 40.44 40.44 40.17 40.30 14,482 +0.06(+0.16%)
Feb 08, 2011 39.88 40.32 39.88 40.24 27,310 +0.59(+1.50%)
Feb 07, 2011 39.37 39.69 39.37 39.65 18,524 +0.96(+2.47%)
Feb 04, 2011 38.64 38.75 38.48 38.69 19,827 -0.16(-0.41%)
Feb 03, 2011 38.72 38.88 38.23 38.85 18,601 -0.22(-0.57%)
Feb 02, 2011 39.53 39.61 39.07 39.07 5,528 -0.69(-1.73%)
Feb 01, 2011 39.97 39.97 39.55 39.76 15,295 -0.42(-1.04%)
Jan 31, 2011 40.08 40.18 39.77 40.18 74,511 +1.61(+4.18%)
Jan 28, 2011 39.92 40.32 38.52 38.56 189,607 -1.88(-4.65%)
Jan 27, 2011 41.05 41.05 40.32 40.45 38,863 -0.52(-1.27%)
Jan 26, 2011 41.17 41.26 40.72 40.97 46,817 -0.35(-0.84%)
Jan 25, 2011 41.43 41.44 41.00 41.31 17,777 -0.51(-1.21%)
Jan 24, 2011 41.71 42.04 41.50 41.82 14,452 -0.56(-1.32%)
Jan 21, 2011 42.51 42.68 42.38 42.38 8,524 -0.12(-0.28%)
Jan 20, 2011 42.93 42.93 42.41 42.50 8,816 -0.86(-1.99%)
Jan 19, 2011 43.48 43.64 43.27 43.36 33,756 +0.47(+1.11%)
Jan 18, 2011 42.69 42.89 42.67 42.89 15,051 +0.20(+0.46%)
Jan 14, 2011 42.41 42.69 42.41 42.69 2,910 +0.00(+0.00%)
Jan 13, 2011 42.46 42.69 42.35 42.69 6,879 +0.07(+0.17%)
Jan 12, 2011 42.70 42.70 42.46 42.62 9,800 -0.62(-1.44%)
Jan 11, 2011 42.37 43.24 42.37 43.24 25,351 +1.40(+3.34%)
Jan 10, 2011 42.20 42.20 41.61 41.84 19,088 -2.23(-5.06%)
Jan 07, 2011 44.38 44.38 43.96 44.07 24,304 -0.16(-0.36%)
Jan 06, 2011 44.14 44.30 44.07 44.23 9,103 +0.85(+1.97%)
Jan 05, 2011 43.28 43.48 43.20 43.38 20,270 +0.36(+0.83%)
Jan 04, 2011 43.26 43.32 42.83 43.02 49,847 -0.06(-0.15%)
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.