ELBIT IMAGING (NQ: EMITF)
0.8488 USD  +0.0011 (+0.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.8001 0.8688 0.8000 0.8488 2,400 +0.00(+0.13%)
Apr 28, 2016 0.8000 0.8477 0.8000 0.8477 2,100 -0.00(-0.04%)
Apr 27, 2016 0.8670 0.8670 0.8480 0.8480 710 +0.02(+2.17%)
Apr 26, 2016 0.8600 0.8600 0.8300 0.8300 4,381 +0.01(+1.21%)
Apr 25, 2016 0.8700 0.8700 0.8000 0.8201 1,290 -0.04(-5.18%)
Apr 22, 2016 0.8200 0.8660 0.8200 0.8649 4,575 -0.00(-0.55%)
Apr 21, 2016 0.8100 0.8697 0.8100 0.8697 1,900 +0.01(+1.13%)
Apr 20, 2016 0.8200 0.8600 0.8200 0.8600 500 -0.01(-1.13%)
Apr 19, 2016 0.8200 0.9200 0.8200 0.8698 6,809 +0.00(+0.02%)
Apr 18, 2016 0.8501 0.8696 0.8320 0.8696 3,300 +0.02(+2.31%)
Apr 15, 2016 0.8791 0.8791 0.8500 0.8500 305 -0.01(-1.16%)
Apr 14, 2016 0.7743 0.8797 0.7401 0.8600 61,428 -0.02(-1.71%)
Apr 13, 2016 0.8301 0.8750 0.8200 0.8750 20,406 +0.01(+0.69%)
Apr 12, 2016 0.8689 0.8690 0.8595 0.8690 2,001 +0.01(+1.03%)
Apr 11, 2016 0.8502 0.9000 0.8501 0.8601 2,700 -0.02(-2.24%)
Apr 08, 2016 0.8800 0.8800 0.8700 0.8798 354 +0.01(+1.13%)
Apr 07, 2016 0.8700 0.8700 0.8402 0.8700 4,796 -0.00(-0.51%)
Apr 06, 2016 0.8497 0.8745 0.8300 0.8745 29,244 +0.02(+2.88%)
Apr 05, 2016 0.8598 0.8798 0.8400 0.8500 9,938 -0.02(-2.06%)
Apr 04, 2016 0.8599 0.8887 0.8500 0.8679 40,211 +0.02(+2.11%)
Apr 01, 2016 0.9564 0.9564 0.8500 0.8500 6,000 -0.02(-2.30%)
Mar 31, 2016 0.8596 0.8987 0.8400 0.8700 61,431 +0.03(+3.22%)
Mar 30, 2016 0.8900 0.8900 0.8400 0.8429 12,988 -0.05(-5.17%)
Mar 29, 2016 0.8500 0.8889 0.8500 0.8889 14,341 -0.00(-0.45%)
Mar 28, 2016 0.9087 0.9087 0.8604 0.8929 2,206 +0.01(+1.47%)
Mar 24, 2016 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Mar 23, 2016 0.8400 0.9700 0.7645 0.8600 57,240 +0.04(+4.88%)
Mar 22, 2016 0.8100 0.8650 0.8097 0.8200 47,751 +0.02(+2.47%)
Mar 21, 2016 0.8700 0.8744 0.7412 0.8002 90,749 -0.08(-8.95%)
Mar 18, 2016 0.9200 0.9200 0.8600 0.8789 20,756 +0.01(+1.49%)
Mar 17, 2016 0.8596 0.8698 0.8596 0.8660 700 -0.01(-0.90%)
Mar 16, 2016 0.8496 0.8758 0.8301 0.8739 6,754 +0.00(+0.45%)
Mar 15, 2016 0.8701 0.8900 0.7813 0.8700 108,359 -0.07(-7.94%)
Mar 14, 2016 0.9199 0.9490 0.9000 0.9450 13,400 -0.03(-2.58%)
Mar 11, 2016 0.9200 1.000 0.9000 0.9700 158,002 +0.07(+7.78%)
Mar 10, 2016 0.8499 0.9200 0.8000 0.9000 81,525 +0.05(+5.88%)
Mar 09, 2016 0.8099 0.9898 0.7900 0.8500 57,704 +0.05(+6.25%)
Mar 08, 2016 0.8400 0.8600 0.8000 0.8000 50,346 -0.20(-20.00%)
Mar 07, 2016 0.7000 1.000 0.6827 1.000 58,947 +0.27(+37.02%)
Mar 04, 2016 0.7179 0.7298 0.7179 0.7298 665 +0.00(+0.39%)
Mar 03, 2016 0.7194 0.7300 0.7000 0.7270 17,536 +0.02(+2.70%)
Mar 02, 2016 0.7076 0.7079 0.6800 0.7079 7,819 +0.00(+0.55%)
Mar 01, 2016 0.6699 0.7300 0.6699 0.7040 49,582 +0.01(+1.02%)
Feb 29, 2016 0.6896 0.7044 0.6700 0.6969 5,111 -0.01(-1.85%)
Feb 26, 2016 0.7110 0.7180 0.6788 0.7100 19,320 -0.01(-1.38%)
Feb 24, 2016 0.7199 0.7199 0.7199 0 +0.00(+0.01%)
Feb 23, 2016 0.7045 0.7198 0.7045 0.7198 2,198 -0.00(-0.03%)
Feb 22, 2016 0.7100 0.7300 0.6250 0.7200 125,778 +0.00(+0.00%)
Feb 19, 2016 0.7200 0.7200 0.7074 0.7200 3,200 +0.03(+4.35%)
Feb 18, 2016 0.6900 0.7350 0.6755 0.6900 2,601 -0.02(-3.36%)
Feb 17, 2016 0.7000 0.7140 0.7000 0.7140 5,013 -0.01(-2.03%)
Feb 12, 2016 0.7288 0.7288 0.7288 4 +0.03(+4.11%)
Feb 11, 2016 0.6997 0.7282 0.6600 0.7000 21,091 -0.02(-2.74%)
Feb 10, 2016 0.6999 0.7500 0.6701 0.7197 27,148 -0.01(-2.00%)
Feb 09, 2016 0.6999 0.7344 0.6999 0.7344 847 +0.03(+4.18%)
Feb 08, 2016 0.6999 0.7244 0.6900 0.7049 700 +0.01(+1.42%)
Feb 05, 2016 0.6617 0.6950 0.6617 0.6950 829 -0.00(-0.69%)
Feb 04, 2016 0.7073 0.7276 0.6501 0.6998 13,909 +0.00(+0.07%)
Feb 03, 2016 0.6993 0.7045 0.6601 0.6993 18,683 +0.00(+0.19%)
Feb 02, 2016 0.6699 0.7089 0.6501 0.6980 87,710 +0.03(+4.80%)
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