Elbit Imaging Ltd (NQ: EMITF)
3.350 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 3.160 3.430 3.060 3.350 9,980 +0.13(+4.04%)
Sep 18, 2014 3.180 3.220 3.130 3.220 22,392 -0.03(-0.93%)
Sep 17, 2014 3.130 3.360 3.040 3.250 68,946 +0.11(+3.50%)
Sep 16, 2014 3.200 3.236 3.020 3.140 91,474 -0.11(-3.38%)
Sep 15, 2014 3.400 3.400 3.190 3.250 47,930 -0.12(-3.56%)
Sep 12, 2014 3.390 3.480 3.350 3.370 17,302 -0.12(-3.44%)
Sep 11, 2014 3.450 3.500 3.450 3.490 11,906 +0.04(+1.16%)
Sep 10, 2014 3.530 3.530 3.410 3.450 17,055 -0.11(-3.20%)
Sep 09, 2014 3.610 3.640 3.510 3.564 25,803 -0.08(-2.09%)
Sep 08, 2014 3.654 3.680 3.520 3.640 22,707 -0.05(-1.36%)
Sep 05, 2014 3.530 3.730 3.530 3.690 28,247 +0.09(+2.50%)
Sep 04, 2014 3.720 3.790 3.580 3.600 29,759 -0.14(-3.74%)
Sep 03, 2014 3.830 3.830 3.710 3.740 5,463 -0.08(-2.09%)
Sep 02, 2014 3.890 3.960 3.700 3.820 129,815 -0.14(-3.54%)
Aug 29, 2014 3.960 3.960 3.960 0 +0.12(+3.04%)
Aug 28, 2014 3.700 3.890 3.690 3.843 23,903 +0.07(+1.94%)
Aug 27, 2014 3.730 3.920 3.680 3.770 85,042 +0.08(+2.03%)
Aug 26, 2014 3.780 3.800 3.610 3.695 73,173 +0.06(+1.79%)
Aug 25, 2014 3.840 3.840 3.630 3.630 71,003 -0.14(-3.66%)
Aug 22, 2014 3.900 3.280 3.768 47,316 +3.59(+1970.22%)
Aug 21, 2014 0.1950 0.1950 0.1772 0.1820 585,219 +0.00(+0.55%)
Aug 20, 2014 0.1950 0.1950 0.1810 0.1810 554,947 -0.01(-4.74%)
Aug 19, 2014 0.1975 0.2052 0.1822 0.1900 6,252,709 -0.00(-1.45%)
Aug 18, 2014 0.1820 0.1985 0.1820 0.1928 657,051 +0.00(+0.36%)
Aug 15, 2014 0.1980 0.2000 0.1900 0.1921 470,550 -0.00(-2.49%)
Aug 14, 2014 0.2000 0.2000 0.1901 0.1970 395,997 -0.00(-1.50%)
Aug 13, 2014 0.1934 0.2029 0.1934 0.2000 360,709 +0.01(+2.56%)
Aug 12, 2014 0.1930 0.1988 0.1800 0.1950 222,106 -0.00(-1.52%)
Aug 11, 2014 0.1990 0.1990 0.1938 0.1980 206,284 +0.00(+0.76%)
Aug 08, 2014 0.1916 0.1985 0.1902 0.1965 207,011 -0.00(-0.76%)
Aug 07, 2014 0.1925 0.1995 0.1900 0.1980 105,827 -0.00(-0.45%)
Aug 06, 2014 0.1922 0.1995 0.1922 0.1989 221,948 -0.00(-0.05%)
Aug 05, 2014 0.1916 0.2000 0.1904 0.1990 374,394 -0.00(-0.50%)
Aug 04, 2014 0.1944 0.2000 0.1944 0.2000 70,605 +0.01(+3.63%)
Aug 01, 2014 0.1950 0.1950 0.1750 0.1930 1,084,228 -0.00(-2.38%)
Jul 31, 2014 0.1918 0.1993 0.1906 0.1977 112,691 +0.00(+0.00%)
Jul 30, 2014 0.1928 0.1999 0.1907 0.1977 197,337 -0.00(-1.15%)
Jul 29, 2014 0.1922 0.2029 0.1922 0.2000 121,018 +0.00(+1.57%)
Jul 28, 2014 0.2038 0.2038 0.1875 0.1969 234,671 -0.00(-2.04%)
Jul 25, 2014 0.1970 0.2036 0.1931 0.2010 222,311 +0.00(+2.50%)
Jul 24, 2014 0.2022 0.2096 0.1867 0.1961 1,381,931 -0.01(-6.57%)
Jul 23, 2014 0.2053 0.2146 0.2052 0.2099 262,953 +0.00(+0.48%)
Jul 22, 2014 0.2169 0.2169 0.2060 0.2089 893,022 -0.01(-3.33%)
Jul 21, 2014 0.2169 0.2279 0.2052 0.2161 2,705,156 +0.00(+1.03%)
Jul 18, 2014 0.2176 0.2190 0.2000 0.2139 877,899 +0.00(+1.86%)
Jul 17, 2014 0.2228 0.2229 0.2027 0.2100 1,570,435 -0.01(-4.55%)
Jul 16, 2014 0.2048 0.2248 0.2030 0.2200 5,205,147 +0.01(+6.28%)
Jul 15, 2014 0.2037 0.2140 0.1951 0.2070 2,857,344 +0.01(+6.65%)
Jul 14, 2014 0.1944 0.1999 0.1912 0.1941 1,336,943 -0.00(-0.46%)
Jul 11, 2014 0.1980 0.1998 0.1900 0.1950 929,736 -0.00(-2.40%)
Jul 10, 2014 0.1869 0.2200 0.1811 0.1998 1,125,994 +0.01(+6.84%)
Jul 09, 2014 0.1812 0.1900 0.1812 0.1870 775,153 +0.00(+2.47%)
Jul 08, 2014 0.1834 0.1866 0.1799 0.1825 1,258,315 -0.01(-3.95%)
Jul 07, 2014 0.1799 0.1969 0.1798 0.1900 1,088,899 +0.00(+1.60%)
Jul 03, 2014 0.1870 0.1870 0.1870 0 +0.00(+0.59%)
Jul 02, 2014 0.1817 0.1937 0.1816 0.1859 453,279 +0.00(+1.97%)
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