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 (%)
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%)
May 05, 2011 10.78 10.78 10.78 10.78 600 -1.01(-8.57%)
Apr 29, 2011 11.79 11.79 11.79 11.79 0 -0.05(-0.42%)
Apr 26, 2011 11.84 11.84 11.84 11.84 0 -0.11(-0.92%)
Apr 25, 2011 11.95 11.95 11.95 11.95 142 +0.05(+0.42%)
Apr 20, 2011 11.90 11.90 11.90 11.90 0 +0.09(+0.76%)
Apr 19, 2011 11.79 11.81 11.76 11.81 724 -0.04(-0.34%)
Apr 18, 2011 11.94 11.94 11.85 11.85 218 -0.03(-0.25%)
Apr 15, 2011 11.88 11.88 11.88 11.88 100 +0.05(+0.42%)
Apr 13, 2011 11.83 11.83 11.83 11.83 0 -0.06(-0.50%)
Apr 12, 2011 11.89 11.89 11.89 11.89 289 -0.10(-0.83%)
Apr 11, 2011 12.00 12.00 11.99 11.99 500 +0.00(+0.00%)
Apr 08, 2011 11.82 11.99 11.82 11.99 1,200 +0.31(+2.65%)
Apr 07, 2011 11.78 11.78 11.68 11.68 536 -0.03(-0.26%)
Apr 06, 2011 11.71 11.75 11.71 11.71 650 -0.04(-0.34%)
Apr 04, 2011 11.75 11.75 11.75 11.75 0 -0.03(-0.25%)
Apr 01, 2011 11.54 11.78 11.54 11.78 6,350 -0.01(-0.08%)
Mar 31, 2011 11.80 11.80 11.79 11.79 420 +0.03(+0.26%)
Mar 30, 2011 11.54 11.76 11.54 11.76 400 -0.08(-0.68%)
Mar 29, 2011 11.82 11.85 11.82 11.84 784 -0.06(-0.50%)
Mar 25, 2011 11.90 11.90 11.90 11.90 0 +0.20(+1.71%)
Mar 24, 2011 11.85 11.85 11.70 11.70 545 +0.16(+1.39%)
Mar 23, 2011 11.59 11.59 11.35 11.54 2,420 -0.12(-1.03%)
Mar 21, 2011 11.66 11.66 11.66 11.66 0 +0.54(+4.86%)
Mar 18, 2011 11.10 11.16 11.10 11.12 1,400 +0.12(+1.08%)
Mar 17, 2011 11.22 11.22 11.00 11.00 1,118 +0.05(+0.47%)
Mar 16, 2011 11.04 11.04 10.93 10.95 600 -0.05(-0.45%)
Mar 15, 2011 11.00 11.05 10.76 11.00 3,417 -0.44(-3.85%)
Mar 14, 2011 11.44 11.44 11.44 11.44 100 -0.07(-0.61%)
Mar 10, 2011 11.51 11.51 11.51 11.51 0 +0.01(+0.09%)
Mar 08, 2011 11.50 11.50 11.50 11.50 0 +0.05(+0.44%)
Mar 03, 2011 11.45 11.45 11.45 11.45 0 -0.16(-1.38%)
Mar 02, 2011 11.42 11.61 11.42 11.61 1,220 -0.49(-4.05%)
Mar 01, 2011 12.10 12.10 12.10 12.10 200 +0.07(+0.58%)
Feb 24, 2011 12.03 12.03 12.03 12.03 0 +0.43(+3.71%)
Feb 23, 2011 11.57 11.62 11.57 11.60 2,839 -0.55(-4.53%)
Feb 22, 2011 12.10 12.16 12.10 12.15 1,664 +0.50(+4.29%)
Feb 18, 2011 11.51 11.86 11.51 11.65 2,983 +0.10(+0.87%)
Feb 17, 2011 11.55 11.55 11.55 11.55 683 -0.07(-0.60%)
Feb 16, 2011 11.73 11.90 11.50 11.62 1,429 -0.08(-0.68%)
Feb 15, 2011 11.70 11.70 11.70 11.70 1,000 +0.00(+0.00%)
Feb 14, 2011 11.70 11.70 11.70 11.70 100 +0.18(+1.56%)
Feb 11, 2011 11.52 11.52 11.52 11.52 130 -0.15(-1.32%)
Feb 10, 2011 12.00 12.00 11.67 11.67 990 -0.63(-5.09%)
Feb 08, 2011 11.90 12.30 12.30 12.30 0 +0.28(+2.33%)
Feb 07, 2011 12.10 12.10 12.02 12.02 561 +0.02(+0.17%)
Feb 04, 2011 11.95 12.00 11.65 12.00 2,775 +0.00(+0.00%)
Feb 03, 2011 11.77 12.00 11.77 12.00 374 +0.22(+1.87%)
Feb 02, 2011 11.78 11.78 11.78 11.78 200 -0.26(-2.16%)
Feb 01, 2011 11.80 12.05 11.75 12.04 6,147 -0.26(-2.11%)
Jan 31, 2011 12.23 12.40 12.10 12.30 2,800 -0.10(-0.81%)
Jan 28, 2011 12.63 12.63 12.39 12.40 3,200 -0.47(-3.65%)
Jan 27, 2011 12.63 12.96 12.63 12.87 1,549 +0.21(+1.66%)
Jan 26, 2011 12.66 12.66 12.66 12.66 200 -0.06(-0.47%)
Jan 24, 2011 12.59 12.72 12.72 12.72 0 +0.02(+0.16%)
Jan 21, 2011 12.56 12.70 12.56 12.70 200 -0.01(-0.08%)
Jan 20, 2011 12.54 12.72 12.54 12.71 2,400 -0.69(-5.15%)
Jan 19, 2011 13.61 13.61 13.40 13.40 741 -0.22(-1.62%)
Jan 18, 2011 13.98 13.98 13.62 13.62 3,500 -0.35(-2.51%)
Jan 13, 2011 13.97 13.97 13.97 13.97 0 +0.15(+1.09%)
Jan 12, 2011 13.69 13.91 13.52 13.82 4,534 +0.74(+5.67%)
Jan 11, 2011 13.00 13.09 12.98 13.08 4,276 +0.30(+2.38%)
Jan 10, 2011 12.60 12.78 12.51 12.78 400 -0.24(-1.85%)
Jan 07, 2011 13.00 13.07 13.00 13.02 1,800 -0.00(-0.03%)
Jan 06, 2011 13.18 13.19 13.01 13.02 845 -0.16(-1.21%)
Jan 05, 2011 13.11 13.18 13.11 13.18 1,079 -0.32(-2.37%)
Jan 04, 2011 13.56 13.56 13.50 13.50 1,260 -0.10(-0.74%)
Jan 03, 2011 13.48 13.60 13.48 13.60 875 +0.28(+2.10%)
Dec 31, 2010 13.12 13.32 13.08 13.32 3,988 -0.03(-0.22%)
Dec 30, 2010 12.85 13.45 12.85 13.35 3,719 +0.70(+5.53%)
Dec 29, 2010 12.55 12.65 12.55 12.65 720 +0.21(+1.70%)
Dec 27, 2010 12.30 12.44 12.44 12.44 0 -0.01(-0.08%)
Dec 23, 2010 12.50 12.52 12.33 12.45 2,132 -0.29(-2.28%)
Dec 22, 2010 12.85 12.85 12.63 12.74 2,280 -0.11(-0.86%)
Dec 21, 2010 12.82 12.87 12.65 12.85 6,031 +0.25(+1.98%)
Dec 20, 2010 12.44 12.60 12.42 12.60 10,661 -0.32(-2.48%)
Dec 17, 2010 12.75 12.92 12.75 12.92 2,272 +0.20(+1.57%)
Dec 16, 2010 12.71 13.00 12.70 12.72 5,136 -0.28(-2.15%)
Dec 15, 2010 12.51 13.41 12.51 13.00 7,115 +0.17(+1.33%)
Dec 14, 2010 12.81 12.83 12.75 12.83 1,867 -0.07(-0.54%)
Dec 13, 2010 13.14 13.14 12.84 12.90 1,542 -0.40(-3.01%)
Dec 10, 2010 13.21 13.30 13.17 13.30 600 +0.06(+0.45%)
Dec 09, 2010 13.45 13.45 13.13 13.24 1,200 -0.21(-1.56%)
Dec 08, 2010 15.04 15.12 13.27 13.45 19,844 +0.35(+2.67%)
Dec 07, 2010 13.30 13.35 12.96 13.10 5,834 +0.53(+4.22%)
Dec 06, 2010 12.58 12.92 12.54 12.57 2,212 +0.17(+1.37%)
Dec 03, 2010 12.19 12.49 12.19 12.40 2,984 -0.29(-2.29%)
Dec 02, 2010 12.21 12.69 12.18 12.69 1,498 +0.26(+2.09%)
Dec 01, 2010 12.59 12.60 12.42 12.43 1,995 +0.38(+3.15%)
Nov 30, 2010 12.01 12.25 11.88 12.05 4,464 -0.36(-2.90%)
Nov 29, 2010 12.73 12.73 12.41 12.41 947 -0.28(-2.21%)
Nov 26, 2010 12.69 12.69 12.69 12.69 355 -0.46(-3.50%)
Nov 23, 2010 13.15 13.15 13.15 13.15 0 -0.18(-1.35%)
Nov 22, 2010 13.46 13.52 13.33 13.33 1,109 +0.43(+3.33%)
Nov 19, 2010 12.70 12.90 12.70 12.90 470 +0.20(+1.57%)
Nov 18, 2010 12.57 12.70 12.56 12.70 1,573 +0.15(+1.20%)
Nov 17, 2010 12.55 12.55 12.55 12.55 100 +0.26(+2.12%)
Nov 16, 2010 12.50 12.50 12.29 12.29 1,600 -0.37(-2.92%)
Nov 15, 2010 12.30 12.70 12.30 12.66 5,152 -0.19(-1.48%)
Nov 12, 2010 13.25 13.25 12.85 12.85 757 -0.58(-4.32%)
Nov 11, 2010 13.26 13.45 13.25 13.43 4,293 -0.41(-2.96%)
Nov 09, 2010 13.40 13.84 13.84 13.84 0 +0.49(+3.67%)
Nov 08, 2010 13.20 13.40 13.20 13.35 890 -0.35(-2.55%)
Nov 05, 2010 13.68 13.70 13.67 13.70 749 -0.10(-0.72%)
Nov 03, 2010 14.09 13.80 13.80 13.80 0 -0.50(-3.50%)
Nov 02, 2010 14.28 14.38 14.25 14.30 913 +0.35(+2.51%)
Nov 01, 2010 13.89 13.95 13.76 13.95 2,265 -0.15(-1.06%)
Oct 29, 2010 14.00 14.40 14.00 14.10 790 +0.10(+0.71%)
Oct 28, 2010 14.23 14.23 13.86 14.00 1,488 -0.20(-1.41%)
Oct 27, 2010 14.40 14.40 14.20 14.20 8,014 -0.91(-6.02%)
Oct 25, 2010 15.00 15.30 14.80 15.11 9,000 +0.40(+2.72%)
Oct 22, 2010 15.00 15.00 14.61 14.71 700 +0.10(+0.68%)
Oct 21, 2010 14.24 15.00 14.24 14.61 8,430 +0.95(+6.96%)
Oct 20, 2010 13.35 13.75 13.35 13.66 1,170 +0.46(+3.48%)
Oct 19, 2010 13.33 13.33 13.20 13.20 1,225 -0.27(-2.00%)
Oct 18, 2010 13.73 13.73 13.47 13.47 1,123 -0.18(-1.32%)
Oct 15, 2010 13.55 13.65 13.49 13.65 1,771 +0.23(+1.71%)
Oct 14, 2010 13.71 13.72 13.36 13.42 16,340 -0.38(-2.75%)
Oct 13, 2010 13.51 13.82 13.51 13.80 20,033 +0.50(+3.76%)
Oct 12, 2010 13.49 13.49 13.30 13.30 2,500 -0.27(-1.99%)
Oct 11, 2010 13.66 13.66 13.49 13.57 4,317 +0.32(+2.42%)
Oct 08, 2010 13.21 13.36 13.21 13.25 1,620 -0.19(-1.38%)
Oct 07, 2010 13.36 13.44 13.30 13.44 837 +0.04(+0.26%)
Oct 06, 2010 13.25 13.50 13.25 13.40 5,705 +0.10(+0.75%)
Oct 05, 2010 13.43 13.86 13.30 13.30 671 -0.08(-0.60%)
Oct 04, 2010 13.28 13.38 13.28 13.38 672 -0.04(-0.30%)
Oct 01, 2010 13.42 13.42 13.42 13.42 307 +0.02(+0.15%)
Sep 30, 2010 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
Sep 29, 2010 13.26 13.42 13.26 13.40 1,760 +0.00(+0.00%)
Sep 28, 2010 13.19 13.40 13.19 13.40 850 -0.02(-0.15%)
Sep 27, 2010 13.17 13.44 13.17 13.42 2,000 -0.06(-0.45%)
Sep 23, 2010 13.31 13.48 13.48 13.48 0 +0.03(+0.22%)
Sep 22, 2010 13.40 13.80 13.40 13.45 320 +0.00(+0.00%)
Sep 21, 2010 13.69 13.90 13.45 13.45 2,920 -0.48(-3.45%)
Sep 20, 2010 13.57 14.13 13.57 13.93 305 +0.33(+2.43%)
Sep 17, 2010 14.00 14.00 13.60 13.60 780 -0.20(-1.45%)
Sep 15, 2010 13.80 13.97 13.54 13.80 2,807 +0.25(+1.84%)
Sep 14, 2010 13.90 13.90 13.55 13.55 450 -0.15(-1.09%)
Sep 13, 2010 13.41 13.75 13.41 13.70 7,731 +0.15(+1.11%)
Sep 10, 2010 13.60 13.60 13.45 13.55 570 -0.02(-0.15%)
Sep 09, 2010 13.57 13.57 13.57 13.57 100 -0.32(-2.30%)
Sep 08, 2010 13.75 13.99 13.75 13.89 1,100 +0.28(+2.06%)
Sep 07, 2010 13.70 13.70 13.51 13.61 2,426 +0.21(+1.57%)
Sep 03, 2010 13.31 13.40 13.31 13.40 400 +0.10(+0.75%)
Sep 01, 2010 12.80 13.30 13.30 13.30 200 +0.89(+7.17%)
Aug 31, 2010 12.50 12.50 12.41 12.41 1,200 -0.59(-4.54%)
Aug 30, 2010 13.00 13.10 13.00 13.00 596 -0.44(-3.27%)
Aug 27, 2010 13.29 13.44 13.29 13.44 600 +0.04(+0.30%)
Aug 26, 2010 13.40 13.40 13.40 13.40 106 -0.09(-0.67%)
Aug 24, 2010 13.05 13.49 13.49 13.49 0 -0.32(-2.32%)
Aug 23, 2010 13.88 13.88 13.81 13.81 1,028 +0.63(+4.78%)
Aug 20, 2010 13.18 13.18 13.18 13.18 100 -0.32(-2.37%)
Aug 18, 2010 14.00 13.50 13.50 13.50 0 -0.30(-2.17%)
Aug 17, 2010 13.55 13.87 13.55 13.80 1,115 +0.77(+5.91%)
Aug 13, 2010 13.03 13.03 13.03 13.03 0 +0.03(+0.23%)
Aug 12, 2010 12.97 13.02 12.75 13.00 2,060 -0.24(-1.81%)
Aug 11, 2010 13.50 13.50 13.24 13.24 1,054 -0.54(-3.92%)
Aug 10, 2010 13.33 13.97 13.33 13.78 1,650 -0.27(-1.92%)
Aug 09, 2010 14.24 14.24 14.02 14.05 1,755 +0.36(+2.63%)
Aug 06, 2010 13.74 13.74 13.69 13.69 2,000 -0.05(-0.40%)
Aug 05, 2010 13.85 13.89 13.71 13.74 1,600 +0.24(+1.81%)
Aug 03, 2010 13.40 13.50 13.50 13.50 0 -0.19(-1.39%)
Aug 02, 2010 13.60 13.79 13.49 13.69 1,881 +0.44(+3.32%)
Jul 30, 2010 13.20 13.25 12.91 13.25 1,780 +0.19(+1.47%)
Jul 29, 2010 13.02 13.25 13.02 13.06 921 +0.65(+5.22%)
Jul 28, 2010 12.47 12.49 12.41 12.41 1,240 -0.47(-3.65%)
Jul 27, 2010 12.90 12.92 12.86 12.88 1,552 +0.21(+1.66%)
Jul 26, 2010 13.05 13.05 12.32 12.67 5,926 -0.55(-4.20%)
Jul 23, 2010 13.98 13.98 13.22 13.22 920 -0.08(-0.56%)
Jul 22, 2010 13.31 13.31 13.30 13.30 400 +0.05(+0.38%)
Jul 20, 2010 13.10 13.25 13.25 13.25 0 +0.21(+1.65%)
Jul 19, 2010 13.13 13.13 13.00 13.04 1,908 -0.45(-3.30%)
Jul 16, 2010 13.86 14.11 13.12 13.48 12,136 -0.38(-2.74%)
Jul 15, 2010 13.99 14.08 13.86 13.86 2,804 -0.72(-4.94%)
Jul 14, 2010 14.52 14.82 14.52 14.58 3,197 -0.67(-4.39%)
Jul 13, 2010 15.00 15.25 15.00 15.25 1,147 +0.62(+4.27%)
Jul 12, 2010 14.97 15.00 14.53 14.63 3,212 +0.27(+1.85%)
Jul 07, 2010 14.32 14.36 14.36 14.36 0 -0.79(-5.21%)
Jul 06, 2010 15.30 15.38 15.04 15.15 3,201 +1.15(+8.21%)
Jul 02, 2010 14.35 14.35 14.00 14.00 1,715 -0.36(-2.47%)
Jul 01, 2010 14.36 14.36 14.36 14.36 200 -0.16(-1.14%)
Jun 30, 2010 14.50 14.80 14.50 14.52 1,520 +0.23(+1.61%)
Jun 29, 2010 14.48 14.48 14.16 14.29 1,939 -0.11(-0.76%)
Jun 25, 2010 14.33 14.40 14.26 14.40 1,154 +0.06(+0.42%)
Jun 24, 2010 14.41 14.64 14.34 14.34 2,442 -0.38(-2.58%)
Jun 23, 2010 14.75 14.75 14.66 14.72 300 -0.78(-5.03%)
Jun 21, 2010 16.00 15.50 15.50 15.50 0 +0.27(+1.77%)
Jun 18, 2010 15.03 15.24 15.03 15.23 1,099 +0.32(+2.15%)
Jun 17, 2010 15.10 15.10 14.91 14.91 795 +0.06(+0.40%)
Jun 16, 2010 14.75 14.85 14.75 14.85 700 +0.00(+0.00%)
Jun 15, 2010 14.25 15.10 14.25 14.85 17,388 +1.10(+8.00%)
Jun 14, 2010 13.52 13.75 13.47 13.75 1,680 +1.11(+8.78%)
Jun 11, 2010 13.00 13.00 12.64 12.64 3,362 -0.06(-0.47%)
Jun 10, 2010 12.96 13.30 12.70 12.70 2,148 +0.08(+0.63%)
Jun 09, 2010 12.98 13.29 12.62 12.62 2,487 -0.38(-2.92%)
Jun 08, 2010 13.14 13.14 12.86 13.00 2,013 -0.25(-1.89%)
Jun 07, 2010 13.24 13.63 12.94 13.25 6,708 -0.80(-5.69%)
Jun 04, 2010 14.43 14.44 14.01 14.05 2,775 -0.41(-2.84%)
Jun 03, 2010 14.50 14.50 14.44 14.46 300 -0.04(-0.28%)
Jun 02, 2010 14.52 14.86 14.41 14.50 1,455 -0.40(-2.68%)
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.