Elbit Imaging Ltd (NQ: EMITF)
1.900 USD  +0.052 (+2.79%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 1.890 2.000 1.889 1.900 103,712 +0.05(+2.79%)
May 28, 2015 1.800 1.870 1.800 1.848 80,639 +0.11(+6.23%)
May 27, 2015 1.700 1.780 1.700 1.740 77,286 +0.04(+2.35%)
May 26, 2015 1.680 1.720 1.425 1.700 86,439 +0.00(+0.00%)
May 22, 2015 1.700 1.700 1.700 0 -0.03(-1.73%)
May 21, 2015 1.600 1.930 1.600 1.730 125,332 +0.13(+8.12%)
May 20, 2015 1.550 1.660 1.540 1.600 99,531 +0.02(+1.46%)
May 19, 2015 1.600 1.630 1.570 1.577 80,471 -0.04(-2.65%)
May 18, 2015 1.560 1.630 1.560 1.620 102,772 -0.01(-0.61%)
May 15, 2015 1.580 1.739 1.530 1.630 64,424 +0.04(+2.52%)
May 14, 2015 1.480 1.631 1.450 1.590 105,898 +0.16(+11.19%)
May 13, 2015 1.427 1.430 1.383 1.430 28,867 +0.03(+2.15%)
May 12, 2015 1.360 1.440 1.360 1.400 61,673 +0.04(+2.86%)
May 11, 2015 1.380 1.390 1.360 1.361 53,513 -0.03(-1.95%)
May 08, 2015 1.380 1.390 1.369 1.388 24,072 +0.01(+0.58%)
May 07, 2015 1.340 1.390 1.340 1.380 14,743 +0.01(+0.73%)
May 06, 2015 1.380 1.397 1.370 1.370 49,028 -0.03(-2.14%)
May 05, 2015 1.408 1.359 1.400 28,659 +0.03(+2.19%)
May 04, 2015 1.330 1.415 1.300 1.370 246,541 +0.00(+0.00%)
May 01, 2015 1.377 1.400 1.369 1.370 18,114 -0.01(-0.72%)
Apr 30, 2015 1.340 1.400 1.340 1.380 35,301 -0.02(-1.43%)
Apr 29, 2015 1.370 1.400 1.330 1.400 40,655 +0.00(+0.00%)
Apr 28, 2015 1.400 1.430 1.355 1.400 37,507 -0.01(-0.71%)
Apr 27, 2015 1.350 1.500 1.350 1.410 39,503 +0.01(+0.71%)
Apr 24, 2015 1.400 1.400 1.357 1.400 40,128 +0.00(+0.00%)
Apr 23, 2015 1.364 1.400 1.364 1.400 1,433 +0.02(+1.45%)
Apr 22, 2015 1.370 1.396 1.350 1.380 5,380 +0.01(+0.73%)
Apr 21, 2015 1.350 1.387 1.347 1.370 24,146 -0.02(-1.44%)
Apr 20, 2015 1.380 1.434 1.360 1.390 17,798 -0.04(-2.80%)
Apr 17, 2015 1.380 1.430 1.370 1.430 9,609 +0.00(+0.00%)
Apr 16, 2015 1.400 1.440 1.360 1.430 93,424 +0.03(+2.14%)
Apr 15, 2015 1.319 1.620 1.310 1.400 85,886 +0.14(+11.11%)
Apr 14, 2015 1.252 1.280 1.245 1.260 20,097 +0.02(+1.61%)
Apr 13, 2015 1.240 1.265 1.220 1.240 55,841 -0.05(-3.88%)
Apr 10, 2015 1.285 1.350 1.282 1.290 25,017 -0.02(-1.53%)
Apr 09, 2015 1.300 1.330 1.290 1.310 28,402 +0.00(+0.00%)
Apr 08, 2015 1.290 1.320 1.230 1.310 14,985 +0.03(+2.34%)
Apr 07, 2015 1.250 1.370 1.250 1.280 11,027 +0.01(+0.39%)
Apr 06, 2015 1.240 1.340 1.240 1.275 9,131 -0.01(-0.47%)
Apr 02, 2015 1.281 1.281 1.281 0 +0.02(+1.67%)
Apr 01, 2015 1.290 1.310 1.220 1.260 7,700 -0.03(-2.33%)
Mar 31, 2015 1.285 1.311 1.230 1.290 18,400 +0.00(+0.01%)
Mar 30, 2015 1.370 1.372 1.261 1.290 21,049 -0.09(-6.53%)
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%)
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