$3.65 0.00 (%) Elbit Imaging Ltd - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMITF historical data

Date Open High Low Close Volume
12/8/20163.643.653.553.651,401
12/7/20163.563.603.503.607,997
12/6/20163.463.713.333.669,125
12/5/20163.473.503.473.50300
12/2/20163.513.513.513.51460
12/1/20163.423.543.423.491,400
11/30/20163.423.493.423.493,544
11/29/20163.403.493.383.412,719
11/28/20163.453.563.383.3912,233
11/25/20163.563.563.563.560
11/23/20163.513.643.493.568,379
11/22/20163.543.643.533.6017,381
11/21/20163.543.693.543.607,514
11/18/20163.413.683.413.6011,612
11/17/20163.583.873.553.6518,354
11/16/20163.613.853.603.6229,283
11/15/20163.663.793.603.662,289
11/14/20163.563.673.543.589,806
11/11/20163.763.763.643.667,117
11/10/20163.673.793.593.7410,604
11/9/20163.583.863.553.7012,696
11/8/20163.763.793.703.75921
11/7/20163.573.753.573.7114,597
11/4/20163.733.843.733.798,973
11/3/20163.723.803.683.681,820
11/2/20163.743.803.733.8010,365
11/1/20163.733.873.733.862,932
10/31/20163.793.843.733.849,318
10/28/20163.843.853.803.801,666
10/27/20163.773.883.753.8512,300
10/26/20163.763.943.763.852,600
10/25/20163.753.843.753.8310,798
10/24/20163.853.853.793.833,544
10/21/20163.843.863.843.854,200
10/20/20163.853.853.853.85110
10/19/20163.873.873.863.864,811
10/18/20163.823.853.753.804,507
10/17/20163.843.853.773.834,484
10/14/20163.833.903.803.902,375
10/13/20163.813.933.753.939,890
10/12/20163.913.973.893.915,284
10/11/20163.983.983.903.954,872
10/10/20163.813.983.813.9675,227
10/7/20163.803.903.803.904,858
10/6/20163.843.903.833.9012,762
10/5/20163.843.903.843.903,687
10/4/20163.853.883.843.885,050
10/3/20163.803.883.803.883,444
9/30/20163.803.903.803.8821,089
9/29/20163.793.853.723.789,293
9/28/20163.773.833.763.829,622
9/27/20163.733.853.713.8318,863
9/26/20163.783.843.743.783,470
9/23/20163.813.843.743.775,804
9/22/20163.663.813.663.804,692
9/21/20163.533.823.533.7063,862
9/20/20163.633.713.543.6412,865
9/19/20163.813.813.703.755,872
9/16/20163.793.813.743.804,290
9/15/20163.773.843.713.8121,539
9/14/20163.703.843.703.841,340
9/13/20163.783.973.783.8410,578
9/12/20163.753.923.753.8617,777
9/9/20164.034.033.903.907,397
9/8/20163.894.043.894.004,364
9/7/20163.863.993.863.999,735
9/6/20163.853.953.843.955,986
9/2/20163.973.973.873.8911,620
9/1/20163.783.963.723.9528,113
8/31/20163.733.953.713.8420,959
8/30/20163.563.793.553.7520,279
8/29/20163.513.583.463.4944,316
8/26/20163.873.903.863.862,000
8/25/20163.873.923.573.8913,072
8/24/20164.004.013.974.0015,275
8/23/20164.014.023.974.018,727
8/22/20164.014.013.914.0018,826
8/19/20163.994.003.803.9926,342
8/18/20163.894.003.803.9540,262
8/17/20163.573.703.493.6990,953
8/16/20163.383.523.373.5023,588
8/15/20163.253.423.233.3127,802
8/12/20163.233.303.193.196,603
8/11/20163.073.243.073.2419,484
8/10/20163.033.062.983.0516,001
8/9/20162.933.052.922.9845,105
8/8/20162.902.932.902.9315,763
8/5/20162.902.902.872.891,000
8/4/20162.822.912.772.7813,690
8/3/20162.862.892.752.816,830
8/2/20162.732.822.722.8016,140
8/1/20162.702.942.652.80107,838
7/29/20162.702.702.662.703,900
7/28/20162.662.682.652.673,484
7/27/20162.642.802.572.6534,920
7/26/20162.632.672.602.6614,264
7/25/20162.592.882.582.7012,057
7/22/20162.562.652.562.653,017
7/21/20162.512.602.512.59693
7/20/20162.552.682.522.588,092
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center