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 30, 2003 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
May 29, 2003 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
May 28, 2003 6.160 6.160 6.040 6.040 400 +0.52(+9.42%)
May 23, 2003 5.270 5.520 5.240 5.520 7,200 +0.42(+8.24%)
May 22, 2003 5.100 5.100 5.100 5.100 600 +0.10(+2.00%)
May 21, 2003 5.160 5.160 4.830 5.000 5,800 -0.22(-4.21%)
May 20, 2003 5.710 5.710 5.220 5.220 8,900 -0.48(-8.42%)
May 19, 2003 6.000 6.150 5.700 5.700 7,800 -0.80(-12.31%)
May 16, 2003 6.510 6.510 6.500 6.500 500 +0.08(+1.25%)
May 15, 2003 6.420 6.420 6.420 6.420 0 +0.00(+0.00%)
May 14, 2003 6.420 6.420 6.420 6.420 900 -0.03(-0.47%)
May 13, 2003 6.540 6.540 6.450 6.450 800 -0.25(-3.73%)
May 12, 2003 6.700 6.700 6.700 6.700 200 +0.28(+4.36%)
May 09, 2003 6.600 6.610 6.420 6.420 4,400 -0.07(-1.08%)
May 08, 2003 6.490 6.610 6.490 6.490 2,100 +0.02(+0.31%)
May 07, 2003 6.470 6.470 6.470 6.470 0 +0.00(+0.00%)
May 06, 2003 6.470 6.470 6.470 6.470 100 +0.13(+2.05%)
May 05, 2003 6.200 6.340 6.200 6.340 1,800 +0.14(+2.26%)
May 02, 2003 6.190 6.200 6.190 6.200 2,400 +0.20(+3.33%)
May 01, 2003 6.070 6.070 6.000 6.000 1,600 -0.18(-2.91%)
Apr 30, 2003 6.020 6.180 6.020 6.180 400 +0.17(+2.83%)
Apr 29, 2003 6.010 6.200 6.010 6.010 1,600 +0.17(+2.91%)
Apr 28, 2003 6.250 6.250 5.800 5.840 7,600 -0.56(-8.75%)
Apr 25, 2003 6.540 6.540 6.300 6.400 1,700 +0.05(+0.79%)
Apr 24, 2003 6.150 6.350 6.100 6.350 12,800 +0.22(+3.59%)
Apr 23, 2003 6.300 6.300 6.100 6.130 3,700 -0.19(-3.01%)
Apr 21, 2003 6.320 6.320 6.320 6.320 1,200 +0.00(+0.00%)
Apr 17, 2003 6.300 6.520 6.300 6.320 4,100 +0.07(+1.12%)
Apr 16, 2003 6.250 6.250 6.250 6.250 500 +0.03(+0.48%)
Apr 15, 2003 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Apr 14, 2003 6.170 6.300 6.170 6.220 12,100 +0.05(+0.81%)
Apr 11, 2003 6.200 6.200 6.110 6.170 3,200 -0.03(-0.48%)
Apr 10, 2003 6.250 6.390 6.200 6.200 3,400 +0.00(+0.00%)
Apr 09, 2003 6.000 6.250 6.000 6.200 3,400 +0.38(+6.53%)
Apr 08, 2003 6.000 6.000 5.820 5.820 11,700 +0.00(+0.00%)
Apr 07, 2003 5.820 5.860 5.750 5.820 17,900 +0.27(+4.86%)
Apr 04, 2003 5.600 5.600 5.350 5.550 10,700 -0.05(-0.89%)
Apr 03, 2003 5.840 5.880 5.600 5.600 500 -0.05(-0.88%)
Apr 02, 2003 5.550 5.650 5.550 5.650 2,000 +0.25(+4.63%)
Apr 01, 2003 5.400 5.400 5.400 5.400 100 +0.03(+0.56%)
Mar 31, 2003 5.360 5.370 5.360 5.370 1,200 -0.20(-3.59%)
Mar 28, 2003 5.700 5.700 5.570 5.570 2,000 -0.13(-2.28%)
Mar 27, 2003 5.780 5.820 5.700 5.700 2,100 -0.08(-1.38%)
Mar 26, 2003 5.610 5.780 5.600 5.780 9,100 +0.19(+3.40%)
Mar 25, 2003 5.240 5.600 5.240 5.590 7,900 +0.48(+9.39%)
Mar 24, 2003 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Mar 21, 2003 5.020 5.110 5.020 5.110 1,100 +0.13(+2.61%)
Mar 20, 2003 4.980 4.980 4.980 4.980 1,300 +0.02(+0.40%)
Mar 19, 2003 4.960 4.960 4.960 4.960 500 +0.13(+2.69%)
Mar 18, 2003 4.820 4.830 4.820 4.830 1,000 -0.12(-2.42%)
Mar 17, 2003 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 14, 2003 4.940 4.950 4.940 4.950 1,500 +0.12(+2.48%)
Mar 13, 2003 4.940 4.940 4.830 4.830 5,400 +0.32(+7.10%)
Mar 12, 2003 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Mar 11, 2003 4.510 4.510 4.510 4.510 500 +0.05(+1.12%)
Mar 10, 2003 4.460 4.460 4.460 4.460 100 +0.00(+0.00%)
Mar 07, 2003 4.490 4.490 4.460 4.460 1,000 -0.04(-0.89%)
Mar 06, 2003 4.460 4.500 4.460 4.500 1,500 +0.00(+0.00%)
Mar 05, 2003 4.530 4.560 4.460 4.500 1,300 -0.02(-0.44%)
Mar 04, 2003 4.760 4.760 4.520 4.520 5,200 -0.06(-1.31%)
Mar 03, 2003 4.190 4.890 4.190 4.580 26,200 +0.54(+13.37%)
Feb 28, 2003 4.030 4.040 4.030 4.040 2,000 +0.03(+0.75%)
Feb 27, 2003 4.010 4.010 4.010 4.010 1,200 +0.18(+4.70%)
Feb 26, 2003 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Feb 25, 2003 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Feb 24, 2003 3.830 3.830 3.830 3.830 100 -0.10(-2.54%)
Feb 21, 2003 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 20, 2003 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 19, 2003 3.920 3.940 3.920 3.930 1,000 -0.02(-0.51%)
Feb 18, 2003 3.950 3.950 3.950 3.950 200 +0.25(+6.76%)
Feb 14, 2003 3.760 3.760 3.700 3.700 2,800 -0.07(-1.86%)
Feb 13, 2003 3.880 3.880 3.760 3.770 800 -0.14(-3.56%)
Feb 12, 2003 4.090 4.090 3.840 3.909 8,100 -0.18(-4.43%)
Feb 11, 2003 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Feb 10, 2003 4.090 4.090 4.090 4.090 300 +0.00(+0.00%)
Feb 07, 2003 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Feb 06, 2003 4.090 4.090 4.090 4.090 100 -0.04(-0.97%)
Feb 05, 2003 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Feb 04, 2003 4.160 4.160 4.110 4.130 5,600 -0.08(-1.90%)
Feb 03, 2003 4.340 4.350 4.210 4.210 1,600 -0.11(-2.55%)
Jan 31, 2003 4.310 4.320 4.310 4.320 800 +0.10(+2.37%)
Jan 30, 2003 4.230 4.221 4.220 4.220 1,000 -0.01(-0.24%)
Jan 27, 2003 4.230 4.230 4.230 4.230 1,000 +0.05(+1.20%)
Jan 24, 2003 4.180 4.180 4.180 4.180 600 +0.00(+0.00%)
Jan 23, 2003 4.180 4.180 4.180 4.180 300 +0.04(+0.97%)
Jan 22, 2003 4.150 4.150 4.140 4.140 200 -0.16(-3.72%)
Jan 21, 2003 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 17, 2003 4.300 4.300 4.300 4.300 1,000 -0.08(-1.80%)
Jan 16, 2003 4.379 4.379 4.379 4.379 0 +0.00(+0.00%)
Jan 15, 2003 4.379 4.379 4.379 4.379 300 +0.12(+2.79%)
Jan 14, 2003 4.300 4.300 4.170 4.260 17,400 -0.01(-0.23%)
Jan 13, 2003 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Jan 10, 2003 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Jan 09, 2003 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Jan 08, 2003 4.380 4.380 4.270 4.270 900 -0.10(-2.29%)
Jan 07, 2003 4.370 4.370 4.370 4.370 0 +0.00(+0.00%)
Jan 06, 2003 4.370 4.370 4.370 4.370 7,400 +0.00(+0.00%)
Jan 02, 2003 4.370 4.370 4.370 4.370 100 -0.13(-2.89%)
Dec 31, 2002 4.500 4.500 4.500 4.500 3,000 -0.08(-1.75%)
Dec 30, 2002 4.630 4.630 4.420 4.580 7,700 -0.04(-0.87%)
Dec 27, 2002 4.620 4.620 4.620 4.620 200 -0.03(-0.65%)
Dec 26, 2002 4.650 4.650 4.650 4.650 200 -0.02(-0.43%)
Dec 24, 2002 4.670 4.700 4.670 4.670 1,200 -0.10(-2.10%)
Dec 23, 2002 5.000 5.000 5.000 4.770 6,900 -0.23(-4.60%)
Dec 20, 2002 5.000 5.000 5.000 5.000 2,000 -0.03(-0.60%)
Dec 19, 2002 5.000 5.030 4.820 5.030 14,200 -0.22(-4.19%)
Dec 18, 2002 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 17, 2002 5.250 5.250 5.250 5.250 100 -0.07(-1.32%)
Dec 16, 2002 5.400 5.400 5.320 5.320 1,700 -0.12(-2.21%)
Dec 13, 2002 5.410 5.690 5.410 5.440 1,100 -0.21(-3.72%)
Dec 12, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Dec 11, 2002 5.770 5.800 5.650 5.650 4,000 -0.10(-1.74%)
Dec 10, 2002 5.730 5.800 5.730 5.750 9,500 +0.51(+9.73%)
Dec 09, 2002 5.240 5.240 5.240 5.240 100 -0.19(-3.50%)
Dec 06, 2002 5.380 5.450 5.380 5.430 600 -0.37(-6.38%)
Dec 05, 2002 5.570 5.800 5.550 5.800 1,500 +0.51(+9.64%)
Dec 04, 2002 5.350 5.350 5.290 5.290 2,900 -0.32(-5.72%)
Dec 03, 2002 5.610 5.611 5.600 5.611 4,100 -0.28(-4.74%)
Dec 02, 2002 5.890 5.890 5.890 5.890 100 -0.06(-1.01%)
Nov 27, 2002 5.780 5.950 5.780 5.950 4,600 +0.30(+5.31%)
Nov 26, 2002 5.570 5.670 5.570 5.650 6,300 +0.32(+6.00%)
Nov 25, 2002 5.390 5.390 5.330 5.330 6,500 +0.23(+4.51%)
Nov 22, 2002 5.050 5.100 5.050 5.100 3,000 +0.10(+2.00%)
Nov 21, 2002 5.040 5.040 5.000 5.000 1,200 +0.00(+0.00%)
Nov 20, 2002 4.990 5.100 4.989 5.000 2,500 +0.00(+0.00%)
Nov 19, 2002 5.020 5.020 4.880 5.000 24,700 -0.22(-4.21%)
Nov 18, 2002 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Nov 15, 2002 5.221 5.221 5.220 5.220 300 -0.03(-0.57%)
Nov 14, 2002 5.249 5.250 5.249 5.250 400 -0.05(-0.92%)
Nov 13, 2002 5.250 5.299 5.200 5.299 2,600 -0.05(-0.93%)
Nov 12, 2002 5.349 5.349 5.349 5.349 0 +0.00(+0.00%)
Nov 11, 2002 5.349 5.349 5.349 5.349 300 -0.24(-4.31%)
Nov 08, 2002 5.590 5.590 5.590 5.590 100 +0.24(+4.49%)
Nov 07, 2002 5.300 5.350 5.300 5.350 2,300 +0.08(+1.52%)
Nov 06, 2002 5.100 5.270 5.100 5.270 1,500 +0.37(+7.53%)
Nov 05, 2002 4.910 4.910 4.900 4.901 700 +0.00(+0.02%)
Nov 04, 2002 4.910 4.910 4.900 4.900 1,800 -0.04(-0.81%)
Nov 01, 2002 5.030 5.110 4.930 4.940 2,000 -0.08(-1.59%)
Oct 31, 2002 5.020 5.020 4.910 5.020 10,100 -0.01(-0.20%)
Oct 30, 2002 5.030 5.030 4.999 5.030 1,000 +0.10(+2.03%)
Oct 29, 2002 4.860 5.100 4.860 4.930 14,500 +0.16(+3.35%)
Oct 28, 2002 4.680 4.840 4.680 4.770 8,900 +0.05(+1.06%)
Oct 25, 2002 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Oct 24, 2002 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Oct 23, 2002 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Oct 22, 2002 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Oct 21, 2002 4.660 4.720 4.660 4.720 1,900 +0.05(+1.07%)
Oct 18, 2002 4.670 4.670 4.670 4.670 400 +0.11(+2.41%)
Oct 17, 2002 4.650 4.650 4.650 4.560 2,600 +0.01(+0.22%)
Oct 16, 2002 4.560 4.560 4.549 4.550 2,600 -0.02(-0.44%)
Oct 15, 2002 4.640 4.640 4.570 4.570 12,000 -0.13(-2.77%)
Oct 14, 2002 4.699 4.700 4.699 4.700 2,285 -0.17(-3.49%)
Oct 11, 2002 4.681 4.880 4.681 4.870 3,000 +0.15(+3.18%)
Oct 10, 2002 4.720 4.720 4.720 4.720 1,000 +0.00(+0.00%)
Oct 09, 2002 4.760 4.760 4.720 4.720 1,300 +0.02(+0.43%)
Oct 08, 2002 4.761 4.761 4.700 4.700 800 -0.20(-4.08%)
Oct 07, 2002 5.000 5.000 4.899 4.900 6,500 -0.12(-2.39%)
Oct 04, 2002 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Oct 03, 2002 5.020 5.020 5.020 5.020 100 -0.05(-0.99%)
Oct 02, 2002 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Oct 01, 2002 5.060 5.071 5.060 5.070 1,600 +0.02(+0.40%)
Sep 30, 2002 5.100 5.100 5.049 5.050 14,400 -0.03(-0.57%)
Sep 27, 2002 5.200 5.200 5.019 5.079 17,200 -0.13(-2.51%)
Sep 26, 2002 5.340 5.340 5.210 5.210 1,700 +0.01(+0.19%)
Sep 25, 2002 5.200 5.200 5.200 5.200 200 -0.06(-1.14%)
Sep 24, 2002 5.340 5.340 5.250 5.260 2,800 +0.03(+0.57%)
Sep 23, 2002 5.449 5.449 5.230 5.230 660,000 -0.17(-3.15%)
Sep 20, 2002 5.411 5.411 5.400 5.400 2,300 +0.00(+0.00%)
Sep 19, 2002 5.550 5.550 5.360 5.400 6,400 -0.29(-5.10%)
Sep 18, 2002 5.690 5.690 5.690 5.690 100 -0.11(-1.90%)
Sep 17, 2002 5.800 5.800 5.800 5.800 500 +0.06(+1.05%)
Sep 16, 2002 5.689 5.740 5.570 5.740 3,300 +0.14(+2.50%)
Sep 13, 2002 5.490 5.649 5.490 5.600 12,700 -0.16(-2.78%)
Sep 12, 2002 5.760 5.760 5.760 5.760 200 -0.00(-0.02%)
Sep 11, 2002 5.761 5.761 5.761 5.761 1,900 -0.05(-0.84%)
Sep 10, 2002 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Sep 09, 2002 5.751 5.810 5.751 5.810 700 +0.00(+0.00%)
Sep 06, 2002 5.780 5.810 5.780 5.810 2,800 +0.05(+0.85%)
Sep 05, 2002 5.910 5.910 5.750 5.761 5,000 -0.24(-3.98%)
Sep 04, 2002 6.071 6.071 5.920 6.000 4,400 -0.07(-1.15%)
Sep 03, 2002 6.250 6.250 6.070 6.070 4,100 -0.29(-4.56%)
Aug 30, 2002 6.610 6.610 6.360 6.360 1,050 +0.20(+3.25%)
Aug 29, 2002 6.319 6.560 6.160 6.160 6,100 -0.07(-1.12%)
Aug 28, 2002 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Aug 27, 2002 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Aug 26, 2002 6.130 6.230 6.100 6.230 2,100 +0.23(+3.83%)
Aug 23, 2002 6.000 6.000 6.000 6.000 700 +0.05(+0.84%)
Aug 22, 2002 5.950 5.950 5.950 5.950 400 -0.10(-1.65%)
Aug 21, 2002 6.089 6.090 6.000 6.050 1,400 +0.05(+0.83%)
Aug 20, 2002 6.000 6.000 6.000 6.000 2,000 +0.31(+5.45%)
Aug 16, 2002 5.690 5.690 5.690 5.690 400 -0.17(-2.90%)
Aug 15, 2002 5.650 5.860 5.650 5.860 1,400 +0.46(+8.52%)
Aug 14, 2002 5.400 5.400 5.400 5.400 1,300 -0.01(-0.18%)
Aug 13, 2002 5.410 5.410 5.400 5.410 2,500 -0.11(-2.01%)
Aug 12, 2002 5.521 5.521 5.521 5.521 0 +0.00(+0.00%)
Aug 07, 2002 5.521 5.521 5.521 5.521 0 +0.00(+0.00%)
Aug 06, 2002 5.521 5.521 5.521 5.521 200 +0.17(+3.20%)
Aug 05, 2002 5.430 5.430 5.350 5.350 1,100 -0.30(-5.31%)
Aug 02, 2002 5.650 5.650 5.650 5.650 1,000 +0.00(+0.02%)
Aug 01, 2002 5.649 5.649 5.649 5.649 0 +0.00(+0.00%)
Jul 31, 2002 5.600 5.649 5.600 5.649 1,200 +0.11(+1.97%)
Jul 30, 2002 5.540 5.540 5.540 5.540 700 +0.14(+2.57%)
Jul 29, 2002 5.400 5.401 5.400 5.401 700 +0.03(+0.58%)
Jul 26, 2002 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Jul 25, 2002 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Jul 24, 2002 5.371 5.371 5.240 5.370 4,600 -0.25(-4.45%)
Jul 23, 2002 5.620 5.620 5.620 5.620 100 -0.25(-4.26%)
Jul 22, 2002 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Jul 19, 2002 5.971 6.100 5.870 5.870 6,100 -0.30(-4.86%)
Jul 17, 2002 6.170 6.170 6.170 6.170 0 +0.31(+5.29%)
Jul 12, 2002 5.860 5.860 5.860 5.860 200 +0.06(+1.03%)
Jul 11, 2002 5.720 5.800 5.720 5.800 700 +0.00(+0.00%)
Jul 10, 2002 5.810 6.230 5.800 5.800 3,300 +0.15(+2.65%)
Jul 09, 2002 5.600 5.650 5.600 5.650 4,900 +0.05(+0.89%)
Jul 08, 2002 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 05, 2002 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 04, 2002 5.600 5.600 5.600 5.600 100 +0.00(+0.00%)
Jul 03, 2002 5.600 5.600 5.600 5.600 100 +0.09(+1.63%)
Jul 02, 2002 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Jul 01, 2002 5.510 5.510 5.510 5.510 100 -0.37(-6.29%)
Jun 28, 2002 5.600 5.880 5.600 5.880 2,900 +0.38(+6.91%)
Jun 27, 2002 5.499 5.500 5.451 5.500 3,400 +0.22(+4.17%)
Jun 26, 2002 5.290 5.290 5.280 5.280 2,600 +0.05(+0.96%)
Jun 25, 2002 5.350 5.350 5.230 5.230 800 -0.11(-2.06%)
Jun 21, 2002 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jun 20, 2002 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jun 19, 2002 5.341 5.341 5.340 5.340 1,900 -0.14(-2.55%)
Jun 18, 2002 5.600 5.600 5.480 5.480 6,000 -0.07(-1.28%)
Jun 17, 2002 5.600 5.600 5.550 5.551 5,800 +0.05(+0.93%)
Jun 14, 2002 5.320 5.570 5.310 5.500 3,700 +0.13(+2.42%)
Jun 12, 2002 5.250 5.370 5.150 5.370 3,800 +0.07(+1.30%)
Jun 11, 2002 5.310 5.550 5.300 5.301 7,000 +0.08(+1.55%)
Jun 10, 2002 5.221 5.221 5.220 5.220 900 -0.15(-2.79%)
Jun 07, 2002 5.370 5.370 5.370 5.370 4,000 -0.23(-4.09%)
Jun 06, 2002 5.599 5.599 5.599 5.599 500 +0.01(+0.16%)
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.