Elbit Imaging Ltd (NQ: EMITF)
1.400 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.260 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%)
Mar 02, 2015 1.720 1.850 1.720 1.760 31,133 +0.06(+3.53%)
Feb 27, 2015 1.715 1.720 1.700 1.700 2,320 +0.02(+1.19%)
Feb 26, 2015 1.690 1.690 1.667 1.680 3,073 +0.01(+0.54%)
Feb 25, 2015 1.700 1.750 1.651 1.671 8,445 -0.01(-0.54%)
Feb 24, 2015 1.640 1.680 1.640 1.680 35,874 -0.01(-0.59%)
Feb 23, 2015 1.687 1.776 1.687 1.690 29,137 -0.06(-3.43%)
Feb 20, 2015 1.750 1.780 1.720 1.750 13,376 -0.01(-0.57%)
Feb 19, 2015 1.722 1.780 1.720 1.760 13,050 -0.02(-1.12%)
Feb 18, 2015 1.700 1.780 1.700 1.780 4,904 +0.02(+1.14%)
Feb 17, 2015 1.750 1.780 1.730 1.760 28,986 -0.05(-2.76%)
Feb 13, 2015 1.810 1.810 1.810 0 +0.07(+4.02%)
Feb 12, 2015 1.720 1.770 1.680 1.740 13,081 -0.02(-0.91%)
Feb 11, 2015 1.720 1.756 1.700 1.756 19,775 -0.02(-1.35%)
Feb 10, 2015 1.740 1.780 1.740 1.780 8,802 +0.08(+4.71%)
Feb 09, 2015 1.700 1.717 1.670 1.700 23,607 -0.03(-1.73%)
Feb 06, 2015 1.740 1.780 1.730 1.730 12,219 +0.01(+0.58%)
Feb 05, 2015 1.690 1.810 1.690 1.720 19,222 +0.01(+0.58%)
Feb 04, 2015 1.680 1.770 1.677 1.710 20,297 -0.01(-0.59%)
Feb 03, 2015 1.660 1.720 1.630 1.720 33,150 +0.00(+0.01%)
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