$1.86 -0.11 (%) Elbit Imaging Ltd - NASDAQ

Jan. 26, 2015 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMITF historical data

Date Open High Low Close Volume
1/23/20151.941.971.941.979,340
1/22/20151.992.021.911.978,670
1/21/20151.982.041.951.9827,355
1/20/20151.992.041.952.0026,014
1/16/20152.092.091.992.0522,237
1/15/20152.022.071.952.0318,964
1/14/20152.062.091.932.0945,020
1/13/20152.092.182.092.1433,026
1/12/20152.072.182.032.0834,378
1/9/20152.152.152.022.1126,928
1/8/20152.012.161.732.1269,259
1/7/20151.922.101.611.9887,300
1/6/20151.771.961.751.8857,373
1/5/20151.681.791.681.7712,815
1/2/20151.672.001.671.7330,375
12/31/20141.621.691.601.6844,233
12/30/20141.611.721.591.6757,563
12/29/20141.541.641.501.58130,143
12/26/20141.561.691.531.6916,024
12/24/20141.651.681.601.6258,313
12/23/20141.741.791.701.7537,139
12/22/20141.732.101.731.8222,907
12/19/20141.731.731.611.6635,564
12/18/20141.501.701.501.6643,989
12/17/20141.341.481.321.4330,168
12/16/20141.281.431.201.2550,396
12/15/20141.351.371.301.3461,447
12/12/20141.471.471.401.453,026
12/11/20141.451.531.401.4921,301
12/10/20141.491.591.441.4844,025
12/9/20141.531.601.531.5525,679
12/8/20141.611.651.571.6210,387
12/5/20141.761.781.751.751,655
12/4/20141.801.801.741.778,620
12/3/20141.831.881.791.8411,092
12/2/20141.861.981.821.855,938
12/1/20141.942.001.901.9111,934
11/28/20141.992.021.842.0227,327
11/26/20142.062.072.002.0045,297
11/25/20141.962.271.962.0961,259
11/24/20141.992.041.741.9551,574
11/21/20142.022.072.022.0221,535
11/20/20142.012.072.002.0027,236
11/19/20142.102.132.002.0932,068
11/18/20142.142.151.972.1474,481
11/17/20142.242.272.112.2261,874
11/14/20142.292.402.272.317,389
11/13/20142.452.452.302.328,027
11/12/20142.422.482.402.4612,366
11/11/20142.402.502.402.4812,519
11/10/20142.502.532.402.4016,852
11/7/20142.592.612.522.572,738
11/6/20142.532.632.512.6015,379
11/5/20142.472.552.292.5388,043
11/4/20142.482.512.482.502,363
11/3/20142.532.552.492.5017,982
10/31/20142.512.652.502.5627,551
10/30/20142.582.662.582.639,546
10/29/20142.632.682.522.6551,156
10/28/20142.532.702.532.6459,173
10/27/20142.612.612.482.6015,748
10/24/20142.702.702.582.606,225
10/23/20142.592.712.542.6712,570
10/22/20142.562.742.502.5425,067
10/21/20142.532.592.472.5859,821
10/20/20142.642.682.622.6413,869
10/17/20142.732.762.702.7653,513
10/16/20142.642.762.592.7511,201
10/15/20142.652.762.602.698,007
10/14/20142.722.762.612.769,617
10/13/20142.822.882.582.7640,531
10/10/20142.902.902.732.897,361
10/9/20142.842.942.842.903,331
10/8/20142.912.982.842.9822,484
10/7/20142.763.022.752.9425,027
10/6/20142.862.862.752.7551,868
10/3/20142.873.132.873.0014,290
10/2/20142.892.922.752.9113,101
10/1/20142.962.972.862.936,685
9/30/20142.912.982.912.974,496
9/29/20143.043.042.913.0033,759
9/26/20143.083.203.033.1612,246
9/25/20143.083.133.033.1014,058
9/24/20143.063.193.063.173,708
9/23/20143.083.173.053.1715,700
9/22/20143.253.253.103.1213,005
9/19/20143.163.433.063.359,980
9/18/20143.183.223.133.2222,392
9/17/20143.133.363.043.2568,946
9/16/20143.203.243.023.1491,474
9/15/20143.403.403.193.2547,930
9/12/20143.393.483.353.3717,302
9/11/20143.453.503.453.4911,906
9/10/20143.533.533.413.4517,055
9/9/20143.613.643.513.5625,803
9/8/20143.653.683.523.6422,707
9/5/20143.533.733.533.6928,247
9/4/20143.723.793.583.6029,759
9/3/20143.833.833.713.745,463
9/2/20143.893.963.703.82129,815
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center