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 31, 2007 44.80 44.82 44.30 44.57 7,671 -0.23(-0.51%)
May 30, 2007 43.80 44.88 43.57 44.80 7,821 +0.30(+0.67%)
May 29, 2007 44.51 45.00 44.32 44.50 14,921 +1.80(+4.22%)
May 25, 2007 42.50 42.72 42.50 42.70 3,779 +0.28(+0.66%)
May 24, 2007 42.99 42.99 42.42 42.42 7,438 -0.16(-0.38%)
May 23, 2007 42.15 42.69 42.15 42.58 11,354 +0.32(+0.76%)
May 22, 2007 41.91 42.90 41.88 42.26 51,481 -0.73(-1.70%)
May 21, 2007 42.39 43.00 42.20 42.99 19,278 -0.90(-2.05%)
May 18, 2007 43.88 43.93 43.55 43.89 6,633 +0.18(+0.41%)
May 17, 2007 45.38 45.38 43.09 43.71 18,067 -2.50(-5.41%)
May 16, 2007 46.49 46.49 45.53 46.21 6,702 +0.20(+0.43%)
May 15, 2007 46.11 46.11 45.99 46.01 3,155 -0.41(-0.88%)
May 14, 2007 46.75 46.80 46.38 46.42 1,974 -0.68(-1.44%)
May 11, 2007 47.29 47.30 47.02 47.10 1,700 -0.49(-1.03%)
May 10, 2007 47.00 47.59 47.00 47.59 387 +0.48(+1.02%)
May 09, 2007 46.77 47.20 46.77 47.11 1,048 +0.03(+0.06%)
May 08, 2007 46.41 47.08 46.41 47.08 7,235 +0.07(+0.15%)
May 07, 2007 47.33 47.33 46.79 47.01 6,161 +1.24(+2.71%)
May 04, 2007 46.01 46.21 45.77 45.77 5,240 -0.57(-1.23%)
May 03, 2007 46.01 46.42 45.78 46.34 5,627 -0.26(-0.56%)
May 02, 2007 46.70 46.70 45.60 46.60 3,157 -0.68(-1.44%)
May 01, 2007 47.21 47.70 46.88 47.28 13,670 +2.39(+5.32%)
Apr 30, 2007 45.98 46.04 44.88 44.89 9,675 -1.28(-2.77%)
Apr 27, 2007 46.30 46.30 46.10 46.17 3,257 -0.11(-0.24%)
Apr 26, 2007 46.70 46.70 45.97 46.28 3,057 -0.86(-1.82%)
Apr 25, 2007 46.37 47.14 46.37 47.14 11,169 +0.98(+2.12%)
Apr 24, 2007 45.35 46.16 45.09 46.16 15,535 +0.39(+0.85%)
Apr 23, 2007 46.20 46.20 45.48 45.77 5,047 +1.08(+2.42%)
Apr 20, 2007 44.13 44.98 44.13 44.69 6,618 +0.43(+0.97%)
Apr 19, 2007 44.41 45.40 44.03 44.26 3,729 -1.05(-2.32%)
Apr 18, 2007 45.29 45.49 45.27 45.31 4,741 -0.56(-1.22%)
Apr 17, 2007 46.30 46.56 45.70 45.87 2,095 -0.50(-1.08%)
Apr 16, 2007 46.01 46.95 46.01 46.37 6,554 +0.95(+2.09%)
Apr 13, 2007 45.55 45.55 45.13 45.42 1,535 -0.12(-0.26%)
Apr 12, 2007 44.97 45.54 44.85 45.54 3,024 +0.34(+0.75%)
Apr 11, 2007 46.00 46.18 45.07 45.20 11,771 -0.51(-1.12%)
Apr 10, 2007 45.60 46.20 45.32 45.71 34,397 +0.43(+0.95%)
Apr 09, 2007 45.55 45.55 44.31 45.28 16,511 +0.17(+0.38%)
Apr 05, 2007 45.15 45.32 44.67 45.11 13,055 +0.05(+0.11%)
Apr 04, 2007 45.00 45.42 44.75 45.06 29,632 +1.38(+3.16%)
Apr 03, 2007 42.90 43.68 42.90 43.68 12,254 +0.81(+1.89%)
Apr 02, 2007 42.80 43.00 42.80 42.87 3,895 +0.49(+1.16%)
Mar 30, 2007 42.48 42.60 42.27 42.38 5,354 +0.32(+0.76%)
Mar 29, 2007 42.99 43.00 41.91 42.06 11,285 +0.16(+0.38%)
Mar 28, 2007 42.11 42.53 41.71 41.90 7,366 -1.00(-2.33%)
Mar 27, 2007 42.51 42.98 42.51 42.90 8,825 +0.90(+2.14%)
Mar 26, 2007 42.31 42.50 41.64 42.00 17,693 +0.64(+1.55%)
Mar 23, 2007 41.12 41.42 41.12 41.36 5,625 -0.14(-0.34%)
Mar 22, 2007 41.68 41.77 41.21 41.50 11,159 -0.06(-0.14%)
Mar 21, 2007 41.77 41.77 40.83 41.56 30,100 +1.62(+4.06%)
Mar 20, 2007 39.97 40.25 39.73 39.94 11,947 +0.18(+0.45%)
Mar 19, 2007 40.70 40.70 38.71 39.76 23,861 -0.52(-1.29%)
Mar 16, 2007 40.28 40.28 40.28 40.28 100 +0.00(+0.00%)
Mar 15, 2007 40.82 40.82 40.06 40.28 4,657 +0.02(+0.05%)
Mar 14, 2007 39.66 40.95 39.44 40.26 17,138 -0.84(-2.04%)
Mar 13, 2007 42.80 42.49 41.10 41.10 11,564 -1.70(-3.97%)
Mar 12, 2007 41.50 42.80 41.50 42.80 11,457 +1.58(+3.83%)
Mar 09, 2007 40.99 41.22 40.88 41.22 4,889 +0.67(+1.65%)
Mar 08, 2007 40.97 41.00 40.50 40.55 8,673 +1.07(+2.71%)
Mar 07, 2007 39.00 39.77 38.91 39.48 8,939 +0.94(+2.44%)
Mar 06, 2007 37.55 38.85 37.55 38.54 9,165 +2.10(+5.76%)
Mar 05, 2007 37.00 37.42 36.22 36.44 32,532 -1.87(-4.88%)
Mar 02, 2007 38.50 39.09 38.31 38.31 1,951 -0.59(-1.52%)
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.