Elbit Imaging Ltd (NQ: EMITF)
1.270 USD  +0.020 (+1.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.250 1.270 1.223 1.270 4,313 +0.02(+1.60%)
Aug 27, 2015 1.230 1.260 1.220 1.250 22,684 -0.02(-1.57%)
Aug 26, 2015 1.210 1.299 1.183 1.270 17,692 +0.04(+3.25%)
Aug 25, 2015 1.180 1.280 1.180 1.230 23,076 +0.05(+4.24%)
Aug 24, 2015 1.200 1.259 1.070 1.180 53,000 -0.10(-7.81%)
Aug 21, 2015 1.280 1.300 1.250 1.280 9,000 -0.02(-1.54%)
Aug 20, 2015 1.280 1.310 1.255 1.300 16,162 -0.01(-0.54%)
Aug 19, 2015 1.278 1.330 1.253 1.307 40,276 +0.01(+0.54%)
Aug 18, 2015 1.280 1.300 1.268 1.300 8,983 +0.01(+0.78%)
Aug 17, 2015 1.280 1.300 1.280 1.290 25,160 -0.01(-0.77%)
Aug 14, 2015 1.300 1.300 1.260 1.300 50,307 +0.01(+0.39%)
Aug 13, 2015 1.300 1.300 1.290 1.295 53,589 -0.03(-1.89%)
Aug 12, 2015 1.300 1.320 1.270 1.320 125,728 +0.02(+1.54%)
Aug 11, 2015 1.310 1.314 1.270 1.300 15,048 +0.00(+0.00%)
Aug 10, 2015 1.320 1.380 1.230 1.300 8,342 -0.04(-2.90%)
Aug 07, 2015 1.320 1.350 1.220 1.339 24,300 +0.00(+0.21%)
Aug 06, 2015 1.300 1.370 1.290 1.336 9,200 +0.01(+0.46%)
Aug 05, 2015 1.290 1.340 1.290 1.330 6,811 +0.00(+0.22%)
Aug 04, 2015 1.270 1.340 1.270 1.327 21,452 +0.03(+2.08%)
Aug 03, 2015 1.300 1.390 1.260 1.300 24,177 +0.01(+1.13%)
Jul 31, 2015 1.240 1.300 1.240 1.285 25,058 +0.01(+0.43%)
Jul 30, 2015 1.280 1.290 1.280 1.280 4,830 +0.01(+0.79%)
Jul 29, 2015 1.300 1.300 1.220 1.270 10,241 -0.02(-1.55%)
Jul 28, 2015 1.300 1.300 1.289 1.290 20,594 -0.01(-0.77%)
Jul 27, 2015 1.330 1.330 1.240 1.300 14,412 -0.02(-1.52%)
Jul 24, 2015 1.330 1.350 1.318 1.320 23,980 +0.00(+0.00%)
Jul 23, 2015 1.330 1.374 1.320 1.320 18,670 +0.00(+0.00%)
Jul 22, 2015 1.330 1.350 1.290 1.320 37,835 -0.07(-5.04%)
Jul 21, 2015 1.350 1.390 1.350 1.390 18,889 +0.08(+6.11%)
Jul 20, 2015 1.310 1.320 1.290 1.310 52,721 -0.03(-2.24%)
Jul 17, 2015 1.290 1.390 1.290 1.340 64,555 +0.04(+3.08%)
Jul 16, 2015 1.320 1.348 1.260 1.300 3,757 +0.00(+0.00%)
Jul 15, 2015 1.300 1.340 1.277 1.300 14,204 -0.01(-0.76%)
Jul 14, 2015 1.300 1.320 1.270 1.310 10,924 +0.02(+1.55%)
Jul 13, 2015 1.307 1.330 1.290 1.290 23,459 -0.06(-4.44%)
Jul 10, 2015 1.350 1.350 1.308 1.350 6,628 +0.02(+1.50%)
Jul 09, 2015 1.315 1.340 1.299 1.330 11,274 +0.03(+2.31%)
Jul 08, 2015 1.300 1.301 1.272 1.300 22,068 -0.02(-1.52%)
Jul 07, 2015 1.320 1.330 1.286 1.320 7,997 -0.02(-1.49%)
Jul 06, 2015 1.350 1.350 1.285 1.340 9,297 -0.03(-2.19%)
Jul 02, 2015 1.370 1.370 1.370 0 +0.03(+2.24%)
Jul 01, 2015 1.338 1.370 1.290 1.340 27,705 +0.02(+1.52%)
Jun 30, 2015 1.300 1.330 1.250 1.320 85,437 +0.00(+0.00%)
Jun 29, 2015 1.302 1.350 1.302 1.320 31,300 -0.08(-5.71%)
Jun 26, 2015 1.337 1.400 1.337 1.400 5,501 +0.00(+0.00%)
Jun 25, 2015 1.381 1.400 1.378 1.400 3,100 -0.01(-0.71%)
Jun 24, 2015 1.390 1.440 1.389 1.410 51,615 +0.02(+1.44%)
Jun 23, 2015 1.390 1.465 1.360 1.390 46,030 -0.01(-0.71%)
Jun 22, 2015 1.370 1.401 1.350 1.400 138,718 +0.00(+0.32%)
Jun 19, 2015 1.410 1.420 1.390 1.395 36,041 -0.01(-0.68%)
Jun 18, 2015 1.410 1.440 1.360 1.405 76,677 +0.05(+3.31%)
Jun 17, 2015 1.320 1.380 1.280 1.360 152,957 +0.03(+2.26%)
Jun 16, 2015 1.351 1.380 1.330 1.330 33,100 -0.06(-4.32%)
Jun 15, 2015 1.370 1.410 1.365 1.390 12,516 -0.02(-1.42%)
Jun 12, 2015 1.440 1.440 1.390 1.410 9,910 -0.03(-2.08%)
Jun 11, 2015 1.406 1.440 1.400 1.440 5,751 +0.04(+2.86%)
Jun 10, 2015 1.350 1.450 1.350 1.400 37,708 +0.04(+2.94%)
Jun 09, 2015 1.368 1.409 1.359 1.360 7,705 -0.01(-0.73%)
Jun 08, 2015 1.440 1.460 1.300 1.370 39,360 -0.15(-9.87%)
Jun 05, 2015 1.480 1.540 1.430 1.520 15,800 -0.01(-0.65%)
Jun 04, 2015 1.510 1.560 1.480 1.530 30,106 -0.02(-1.29%)
Jun 03, 2015 1.560 1.580 1.490 1.550 106,815 -0.23(-12.92%)
Jun 02, 2015 1.770 1.810 1.770 1.780 18,965 -0.04(-2.20%)
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