Elbit Imaging Ltd (NQ: EMITF)
1.380 USD  -0.020 (-1.43%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 1.340 1.390 1.340 1.380 13,071 -0.02(-1.43%)
Mar 26, 2015 1.340 1.450 1.340 1.400 1,900 -0.01(-0.71%)
Mar 25, 2015 1.400 1.480 1.370 1.410 7,973 +0.00(+0.01%)
Mar 24, 2015 1.410 1.430 1.381 1.410 20,602 -0.02(-1.41%)
Mar 23, 2015 1.420 1.450 1.400 1.430 28,442 +0.01(+0.71%)
Mar 20, 2015 1.430 1.440 1.417 1.420 14,256 +0.03(+2.15%)
Mar 19, 2015 1.410 1.459 1.390 1.390 21,583 -0.04(-2.80%)
Mar 18, 2015 1.400 1.440 1.400 1.430 41,480 +0.02(+1.42%)
Mar 17, 2015 1.410 1.480 1.389 1.410 17,654 -0.04(-2.76%)
Mar 16, 2015 1.430 1.480 1.420 1.450 24,761 -0.03(-2.03%)
Mar 13, 2015 1.490 1.530 1.450 1.480 62,486 -0.02(-1.33%)
Mar 12, 2015 1.397 1.510 1.390 1.500 43,043 +0.09(+6.38%)
Mar 11, 2015 1.380 1.460 1.340 1.410 130,699 -0.07(-4.73%)
Mar 10, 2015 1.520 1.530 1.460 1.480 27,140 -0.07(-4.52%)
Mar 09, 2015 1.680 1.680 1.530 1.550 60,498 -0.14(-8.28%)
Mar 06, 2015 1.670 1.700 1.650 1.690 34,163 -0.01(-0.59%)
Mar 05, 2015 1.710 1.720 1.700 1.700 2,600 +0.00(+0.06%)
Mar 04, 2015 1.720 1.700 1.699 26,663 -0.00(-0.06%)
Mar 03, 2015 1.670 1.700 23,474 -0.06(-3.41%)
Mar 02, 2015 1.720 1.850 1.720 1.760 31,133 +0.06(+3.53%)
Feb 27, 2015 1.715 1.720 1.700 1.700 2,320 +0.02(+1.19%)
Feb 26, 2015 1.690 1.690 1.667 1.680 3,073 +0.01(+0.54%)
Feb 25, 2015 1.700 1.750 1.651 1.671 8,445 -0.01(-0.54%)
Feb 24, 2015 1.640 1.680 1.640 1.680 35,874 -0.01(-0.59%)
Feb 23, 2015 1.687 1.776 1.687 1.690 29,137 -0.06(-3.43%)
Feb 20, 2015 1.750 1.780 1.720 1.750 13,376 -0.01(-0.57%)
Feb 19, 2015 1.722 1.780 1.720 1.760 13,050 -0.02(-1.12%)
Feb 18, 2015 1.700 1.780 1.700 1.780 4,904 +0.02(+1.14%)
Feb 17, 2015 1.750 1.780 1.730 1.760 28,986 -0.05(-2.76%)
Feb 13, 2015 1.810 1.810 1.810 0 +0.07(+4.02%)
Feb 12, 2015 1.720 1.770 1.680 1.740 13,081 -0.02(-0.91%)
Feb 11, 2015 1.720 1.756 1.700 1.756 19,775 -0.02(-1.35%)
Feb 10, 2015 1.740 1.780 1.740 1.780 8,802 +0.08(+4.71%)
Feb 09, 2015 1.700 1.717 1.670 1.700 23,607 -0.03(-1.73%)
Feb 06, 2015 1.740 1.780 1.730 1.730 12,219 +0.01(+0.58%)
Feb 05, 2015 1.690 1.810 1.690 1.720 19,222 +0.01(+0.58%)
Feb 04, 2015 1.680 1.770 1.677 1.710 20,297 -0.01(-0.59%)
Feb 03, 2015 1.660 1.720 1.630 1.720 33,150 +0.00(+0.01%)
Feb 02, 2015 1.730 1.760 1.660 1.720 15,363 -0.05(-2.82%)
Jan 30, 2015 1.753 1.830 1.753 1.770 6,815 -0.06(-3.28%)
Jan 29, 2015 1.720 1.870 1.720 1.830 9,347 +0.07(+3.98%)
Jan 28, 2015 1.800 1.829 1.750 1.760 8,879 -0.08(-4.35%)
Jan 27, 2015 1.810 1.875 1.800 1.840 16,025 -0.04(-2.13%)
Jan 26, 2015 1.900 1.900 1.780 1.880 29,684 -0.09(-4.42%)
Jan 23, 2015 1.940 1.970 1.940 1.967 9,340 -0.00(-0.15%)
Jan 22, 2015 1.990 2.020 1.913 1.970 8,670 -0.01(-0.51%)
Jan 21, 2015 2.040 2.000 1.980 27,355 -0.02(-1.00%)
Jan 20, 2015 1.990 2.040 1.950 2.000 26,014 -0.05(-2.44%)
Jan 16, 2015 2.090 2.090 1.990 2.050 22,237 +0.02(+0.99%)
Jan 15, 2015 2.070 1.950 2.030 18,964 -0.06(-2.87%)
Jan 14, 2015 2.060 2.090 1.930 2.090 45,020 -0.05(-2.34%)
Jan 13, 2015 2.140 33,026 +0.06(+2.88%)
Jan 12, 2015 2.070 2.180 2.030 2.080 34,378 -0.03(-1.38%)
Jan 09, 2015 2.150 2.150 2.020 2.109 26,928 -0.01(-0.52%)
Jan 08, 2015 2.010 2.160 1.730 2.120 69,259 +0.14(+7.07%)
Jan 07, 2015 1.920 2.100 1.610 1.980 87,300 +0.10(+5.32%)
Jan 06, 2015 1.770 1.960 1.750 1.880 57,373 +0.11(+6.21%)
Jan 05, 2015 1.680 1.790 1.680 1.770 12,815 +0.04(+2.31%)
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