Elbit Imaging Ltd (NQ: EMITF)
2.020 USD  +0.020 (+1.00%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 2.015 2.070 2.015 2.020 21,535 +0.02(+1.00%)
Nov 20, 2014 2.010 2.070 2.000 2.000 27,236 -0.09(-4.31%)
Nov 19, 2014 2.100 2.130 2.000 2.090 32,068 -0.05(-2.34%)
Nov 18, 2014 2.140 2.150 1.970 2.140 74,481 -0.08(-3.60%)
Nov 17, 2014 2.240 2.266 2.110 2.220 61,874 -0.09(-3.90%)
Nov 14, 2014 2.290 2.400 2.270 2.310 7,389 -0.01(-0.43%)
Nov 13, 2014 2.450 2.450 2.300 2.320 8,027 -0.14(-5.69%)
Nov 12, 2014 2.420 2.480 2.400 2.460 12,366 -0.02(-0.81%)
Nov 11, 2014 2.400 2.500 2.400 2.480 12,519 +0.08(+3.33%)
Nov 10, 2014 2.500 2.530 2.400 2.400 16,852 -0.17(-6.61%)
Nov 07, 2014 2.590 2.610 2.520 2.570 2,738 -0.03(-1.15%)
Nov 06, 2014 2.530 2.625 2.510 2.600 15,379 +0.07(+2.77%)
Nov 05, 2014 2.470 2.550 2.291 2.530 88,043 +0.03(+1.20%)
Nov 04, 2014 2.480 2.510 2.480 2.500 2,363 +0.00(+0.00%)
Nov 03, 2014 2.530 2.550 2.490 2.500 17,982 -0.06(-2.34%)
Oct 31, 2014 2.506 2.650 2.500 2.560 27,551 -0.07(-2.66%)
Oct 30, 2014 2.582 2.660 2.580 2.630 9,546 -0.02(-0.75%)
Oct 29, 2014 2.630 2.680 2.520 2.650 51,156 +0.01(+0.38%)
Oct 28, 2014 2.530 2.700 2.530 2.640 59,173 +0.04(+1.37%)
Oct 27, 2014 2.610 2.600 2.600 2.604 15,748 +0.00(+0.17%)
Oct 24, 2014 2.700 2.700 2.580 2.600 6,225 -0.07(-2.62%)
Oct 23, 2014 2.588 2.710 2.540 2.670 12,570 +0.13(+5.12%)
Oct 22, 2014 2.740 2.500 2.540 25,067 -0.04(-1.55%)
Oct 21, 2014 2.530 2.590 2.470 2.580 59,821 -0.06(-2.27%)
Oct 20, 2014 2.640 2.680 2.622 2.640 13,869 -0.12(-4.35%)
Oct 17, 2014 2.760 2.700 2.760 53,513 +0.01(+0.36%)
Oct 16, 2014 2.760 2.600 2.750 11,201 +0.06(+2.23%)
Oct 15, 2014 2.758 2.600 2.690 8,007 -0.07(-2.45%)
Oct 14, 2014 2.720 2.760 2.610 2.758 9,617 -0.00(-0.09%)
Oct 13, 2014 2.820 2.880 2.584 2.760 40,531 -0.13(-4.50%)
Oct 10, 2014 2.900 2.900 2.730 2.890 7,361 -0.01(-0.34%)
Oct 09, 2014 2.840 2.940 2.840 2.900 3,331 -0.08(-2.55%)
Oct 08, 2014 2.910 2.980 2.840 2.976 22,484 +0.04(+1.22%)
Oct 07, 2014 2.760 3.019 2.754 2.940 25,027 +0.19(+6.91%)
Oct 06, 2014 2.860 2.860 2.750 2.750 51,868 -0.25(-8.33%)
Oct 03, 2014 2.870 3.130 2.870 3.000 14,290 +0.09(+3.27%)
Oct 02, 2014 2.890 2.920 2.750 2.905 13,101 -0.02(-0.85%)
Oct 01, 2014 2.960 2.970 2.860 2.930 6,685 -0.04(-1.35%)
Sep 30, 2014 2.910 2.980 2.910 2.970 4,496 -0.03(-0.93%)
Sep 29, 2014 3.040 3.040 2.910 2.998 33,759 -0.16(-5.13%)
Sep 26, 2014 3.084 3.200 3.030 3.160 12,246 +0.06(+1.94%)
Sep 25, 2014 3.080 3.132 3.030 3.100 14,058 -0.07(-2.21%)
Sep 24, 2014 3.060 3.190 3.060 3.170 3,708 +0.00(+0.00%)
Sep 23, 2014 3.080 3.170 3.053 3.170 15,700 +0.05(+1.60%)
Sep 22, 2014 3.250 3.250 3.100 3.120 13,005 -0.23(-6.87%)
Sep 19, 2014 3.160 3.430 3.060 3.350 9,980 +0.13(+4.04%)
Sep 18, 2014 3.180 3.220 3.130 3.220 22,392 -0.03(-0.93%)
Sep 17, 2014 3.130 3.360 3.040 3.250 68,946 +0.11(+3.50%)
Sep 16, 2014 3.200 3.236 3.020 3.140 91,474 -0.11(-3.38%)
Sep 15, 2014 3.400 3.400 3.190 3.250 47,930 -0.12(-3.56%)
Sep 12, 2014 3.390 3.480 3.350 3.370 17,302 -0.12(-3.44%)
Sep 11, 2014 3.450 3.500 3.450 3.490 11,906 +0.04(+1.16%)
Sep 10, 2014 3.530 3.530 3.410 3.450 17,055 -0.11(-3.20%)
Sep 09, 2014 3.610 3.640 3.510 3.564 25,803 -0.08(-2.09%)
Sep 08, 2014 3.654 3.680 3.520 3.640 22,707 -0.05(-1.36%)
Sep 05, 2014 3.530 3.730 3.530 3.690 28,247 +0.09(+2.50%)
Sep 04, 2014 3.720 3.790 3.580 3.600 29,759 -0.14(-3.74%)
Sep 03, 2014 3.830 3.830 3.710 3.740 5,463 -0.08(-2.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here