Elbit Imaging Ltd (NQ: EMITF)
0.2234 USD  -0.0064 (-2.79%)
Streaming Delayed Price  /  Updated: 11:24 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 0.2441 0.2441 0.2225 0.2298 247,932 -0.00(-1.96%)
Apr 15, 2014 0.2300 0.2349 0.2235 0.2344 658,447 +0.01(+5.11%)
Apr 14, 2014 0.2300 0.2400 0.2230 0.2230 352,831 +0.00(+1.41%)
Apr 11, 2014 0.2288 0.2288 0.2115 0.2199 179,924 +0.01(+4.07%)
Apr 10, 2014 0.2301 0.2395 0.2112 0.2113 487,823 -0.01(-3.95%)
Apr 09, 2014 0.2221 0.2267 0.2200 0.2200 271,318 -0.01(-4.35%)
Apr 08, 2014 0.2250 0.2300 0.2174 0.2300 826,691 +0.02(+9.52%)
Apr 07, 2014 0.2188 0.2188 0.2021 0.2100 620,451 -0.01(-4.55%)
Apr 04, 2014 0.2200 0.2290 0.2110 0.2200 249,061 +0.01(+2.33%)
Apr 03, 2014 0.2250 0.2250 0.2110 0.2150 385,876 -0.01(-4.66%)
Apr 02, 2014 0.2177 0.2270 0.2150 0.2255 375,792 +0.00(+0.85%)
Apr 01, 2014 0.2300 0.2338 0.2120 0.2236 452,510 -0.00(-1.93%)
Mar 31, 2014 0.2300 0.2322 0.2275 0.2280 453,022 +0.00(+0.44%)
Mar 28, 2014 0.2232 0.2349 0.2200 0.2270 610,579 -0.00(-0.48%)
Mar 27, 2014 0.2265 0.2374 0.2211 0.2281 430,240 +0.00(+0.71%)
Mar 26, 2014 0.2375 0.2394 0.2214 0.2265 1,642,200 -0.02(-6.40%)
Mar 25, 2014 0.2451 0.2500 0.2325 0.2420 1,628,544 -0.01(-2.10%)
Mar 24, 2014 0.2677 0.2677 0.2452 0.2472 1,574,833 -0.01(-4.92%)
Mar 21, 2014 0.2697 0.2750 0.2521 0.2600 1,886,853 +0.00(+1.52%)
Mar 20, 2014 0.2429 0.2788 0.2310 0.2561 5,672,347 +0.02(+6.71%)
Mar 19, 2014 0.2579 0.2579 0.2331 0.2400 5,292,923 -0.03(-11.11%)
Mar 18, 2014 0.2300 0.2990 0.2300 0.2700 10,405,599 +0.07(+32.35%)
Mar 17, 2014 0.2051 0.2145 0.2013 0.2040 1,236,254 +0.00(+1.95%)
Mar 14, 2014 0.2000 0.2051 0.1856 0.2001 519,476 +0.00(+0.55%)
Mar 13, 2014 0.1975 0.2051 0.1909 0.1990 722,018 +0.00(+0.81%)
Mar 12, 2014 0.2049 0.2049 0.1941 0.1974 334,246 +0.00(+1.18%)
Mar 11, 2014 0.2000 0.2050 0.1899 0.1951 1,593,557 -0.00(-2.45%)
Mar 10, 2014 0.1880 0.2200 0.1840 0.2000 2,628,527 +0.01(+6.38%)
Mar 07, 2014 0.1811 0.2000 0.1811 0.1880 774,899 +0.01(+5.62%)
Mar 06, 2014 0.1900 0.1900 0.1775 0.1780 558,020 -0.01(-6.32%)
Mar 05, 2014 0.2008 0.2010 0.1880 0.1900 953,332 -0.01(-6.13%)
Mar 04, 2014 0.1911 0.2098 0.1905 0.2024 1,002,995 +0.02(+8.24%)
Mar 03, 2014 0.1988 0.1988 0.1811 0.1870 1,294,689 -0.02(-10.05%)
Feb 28, 2014 0.2175 0.2189 0.2050 0.2079 617,903 -0.01(-4.59%)
Feb 27, 2014 0.2126 0.2185 0.2018 0.2179 2,061,845 -0.01(-4.51%)
Feb 26, 2014 0.2195 0.2471 0.2024 0.2282 2,549,140 +0.01(+2.33%)
Feb 25, 2014 0.2139 0.2366 0.2020 0.2230 3,129,829 +0.00(+1.36%)
Feb 24, 2014 0.1950 0.2520 0.1601 0.2200 4,785,316 +0.06(+37.41%)
Feb 21, 2014 0.1895 0.1895 0.1600 0.1601 585,468 -0.02(-10.06%)
Feb 20, 2014 0.2030 0.2088 0.1751 0.1780 1,647,749 -0.12(-39.70%)
Feb 19, 2014 0.3377 0.3377 0.2952 0.2952 386,968 -0.04(-13.18%)
Feb 18, 2014 0.3177 0.3580 0.2801 0.3400 626,940 -0.43(-55.84%)
Feb 14, 2014 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Feb 13, 2014 0.7700 0.7700 0.7500 0.7500 3,763 -0.03(-3.86%)
Feb 12, 2014 0.8100 0.8100 0.7800 0.7801 10,138 -0.03(-3.69%)
Feb 11, 2014 0.8988 0.8988 0.8100 0.8100 3,835 -0.03(-3.57%)
Feb 10, 2014 0.8245 0.8400 0.8245 0.8400 3,408 +0.01(+1.20%)
Feb 07, 2014 0.8100 0.8400 0.8100 0.8300 12,032 +0.01(+1.22%)
Feb 06, 2014 0.8155 0.8200 0.8155 0.8200 6,005 -0.00(-0.04%)
Feb 05, 2014 0.8151 0.8600 0.8151 0.8203 12,092 -0.02(-2.35%)
Feb 04, 2014 0.8300 0.8400 0.8291 0.8400 1,935 +0.01(+1.11%)
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