Elbit Imaging Ltd (NQ: EMITF)
1.285 USD  +0.005 (+0.43%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 1.810 1.840 1.630 1.820 35,830 -0.08(-4.21%)
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%)
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