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 (%)
Aug 31, 2004 8.400 8.400 8.350 8.400 1,300 -0.07(-0.83%)
Aug 30, 2004 8.580 8.820 8.470 8.470 7,300 -0.32(-3.64%)
Aug 27, 2004 8.710 8.910 8.680 8.790 1,400 -0.01(-0.11%)
Aug 26, 2004 8.850 8.900 8.610 8.800 5,200 -0.05(-0.56%)
Aug 25, 2004 8.650 8.850 8.540 8.850 3,700 +0.30(+3.51%)
Aug 24, 2004 8.500 8.640 8.450 8.550 2,800 +0.11(+1.30%)
Aug 23, 2004 8.420 8.510 8.260 8.440 5,100 +0.32(+3.94%)
Aug 20, 2004 8.220 8.220 8.100 8.120 3,400 -0.05(-0.61%)
Aug 19, 2004 8.080 8.210 8.040 8.170 3,000 +0.15(+1.87%)
Aug 18, 2004 7.810 8.070 7.810 8.020 5,700 +0.09(+1.13%)
Aug 17, 2004 7.570 7.940 7.570 7.930 5,500 +0.65(+8.97%)
Aug 16, 2004 7.400 7.400 7.250 7.277 4,500 -0.19(-2.58%)
Aug 13, 2004 7.400 7.550 7.400 7.470 3,800 -0.05(-0.65%)
Aug 12, 2004 7.460 7.519 7.400 7.519 1,700 +0.05(+0.66%)
Aug 11, 2004 7.520 7.710 7.470 7.470 2,700 -0.42(-5.32%)
Aug 10, 2004 7.900 7.900 7.740 7.890 7,400 -0.31(-3.78%)
Aug 09, 2004 8.120 8.270 8.090 8.200 4,500 -0.21(-2.50%)
Aug 06, 2004 8.750 8.750 8.410 8.410 8,100 -0.25(-2.89%)
Aug 05, 2004 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Aug 04, 2004 8.550 8.660 8.531 8.660 500 -0.12(-1.37%)
Aug 03, 2004 9.049 9.049 8.780 8.780 6,100 -0.37(-4.04%)
Aug 02, 2004 9.250 9.250 9.080 9.150 3,800 -0.10(-1.08%)
Jul 30, 2004 9.400 9.550 9.210 9.250 11,500 -0.02(-0.22%)
Jul 29, 2004 9.330 9.330 9.210 9.270 1,000 +0.06(+0.64%)
Jul 28, 2004 9.240 9.250 9.190 9.211 1,200 -0.07(-0.75%)
Jul 27, 2004 9.260 9.281 9.260 9.281 700 +0.01(+0.12%)
Jul 26, 2004 9.120 9.270 9.120 9.270 1,900 -0.10(-1.06%)
Jul 23, 2004 9.250 9.540 9.250 9.369 3,100 +0.12(+1.29%)
Jul 22, 2004 9.270 9.270 9.200 9.250 4,600 -0.18(-1.91%)
Jul 21, 2004 9.310 9.540 9.310 9.430 4,800 +0.23(+2.50%)
Jul 20, 2004 9.200 9.200 9.200 9.200 1,100 +0.08(+0.88%)
Jul 19, 2004 9.020 9.120 9.020 9.120 3,800 +0.30(+3.40%)
Jul 16, 2004 8.930 8.930 8.820 8.820 2,400 -0.14(-1.56%)
Jul 15, 2004 9.010 9.010 8.840 8.960 900 -0.04(-0.44%)
Jul 14, 2004 9.080 9.080 8.920 9.000 500 -0.15(-1.64%)
Jul 13, 2004 9.100 9.220 9.030 9.150 3,600 -0.01(-0.12%)
Jul 12, 2004 9.180 9.370 9.070 9.161 2,400 +0.26(+2.93%)
Jul 09, 2004 8.900 8.900 8.900 8.900 1,000 +0.19(+2.18%)
Jul 08, 2004 8.750 8.860 8.710 8.710 9,200 -0.02(-0.23%)
Jul 07, 2004 8.620 8.880 8.620 8.730 3,400 +0.10(+1.16%)
Jul 06, 2004 8.500 8.630 8.480 8.630 5,400 +0.38(+4.61%)
Jul 02, 2004 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jul 01, 2004 8.250 8.250 8.250 8.250 200 +0.00(+0.00%)
Jun 30, 2004 8.290 8.490 8.250 8.250 1,500 -0.12(-1.45%)
Jun 29, 2004 8.350 8.410 8.300 8.371 2,000 -0.09(-1.05%)
Jun 28, 2004 8.160 8.460 8.160 8.460 4,500 +0.29(+3.55%)
Jun 25, 2004 8.440 8.440 8.150 8.170 7,100 -0.13(-1.57%)
Jun 24, 2004 8.200 8.300 8.130 8.300 3,000 +0.19(+2.33%)
Jun 23, 2004 8.040 8.111 8.040 8.111 1,200 -0.31(-3.67%)
Jun 22, 2004 8.270 8.550 8.270 8.420 3,300 -0.05(-0.59%)
Jun 21, 2004 8.600 8.600 8.320 8.470 6,400 -0.14(-1.63%)
Jun 18, 2004 8.610 8.610 8.610 8.610 5,600 +0.00(+0.00%)
Jun 17, 2004 8.300 8.620 8.300 8.610 5,600 +0.40(+4.87%)
Jun 16, 2004 8.100 8.210 8.100 8.210 1,000 +0.16(+1.99%)
Jun 15, 2004 8.200 8.290 8.050 8.050 3,900 -0.16(-1.95%)
Jun 14, 2004 8.090 8.230 8.070 8.210 3,900 +0.11(+1.36%)
Jun 10, 2004 8.200 8.220 8.030 8.100 6,800 +0.00(+0.00%)
Jun 09, 2004 8.260 8.360 7.950 8.100 18,800 -0.16(-1.94%)
Jun 08, 2004 8.400 8.400 8.250 8.260 16,200 -0.24(-2.82%)
Jun 07, 2004 8.540 8.710 8.400 8.500 45,300 +0.30(+3.66%)
Jun 04, 2004 7.770 8.930 7.718 8.200 126,300 +0.50(+6.49%)
Jun 03, 2004 7.800 7.800 7.560 7.700 4,500 -0.22(-2.77%)
Jun 02, 2004 7.860 7.920 7.640 7.919 6,100 +0.28(+3.65%)
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.