$1.85 +0.11 (%) Elbit Imaging Ltd - NASDAQ

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMITF historical data

Date Open High Low Close Volume
5/27/20151.701.781.671.7477,286
5/26/20151.681.721.431.7086,439
5/22/20151.881.881.701.7012,689
5/21/20151.601.931.601.73125,332
5/20/20151.551.661.541.6099,531
5/19/20151.601.631.571.5880,471
5/18/20151.561.631.561.62102,772
5/15/20151.581.741.531.6364,424
5/14/20151.481.631.451.59105,898
5/13/20151.431.431.381.4328,867
5/12/20151.361.441.361.4061,673
5/11/20151.381.391.361.3653,513
5/8/20151.381.391.371.3924,072
5/7/20151.341.391.341.3814,743
5/6/20151.381.401.371.3749,028
5/5/20151.361.411.361.4028,659
5/4/20151.331.421.301.37246,541
5/1/20151.381.401.371.3718,114
4/30/20151.341.401.341.3835,301
4/29/20151.371.401.331.4040,655
4/28/20151.401.431.361.4037,507
4/27/20151.351.501.351.4139,503
4/24/20151.401.401.361.4040,128
4/23/20151.361.401.361.401,433
4/22/20151.371.401.351.385,380
4/21/20151.351.391.351.3724,146
4/20/20151.381.431.361.3917,798
4/17/20151.381.431.371.439,609
4/16/20151.401.441.361.4393,424
4/15/20151.321.621.311.4085,886
4/14/20151.251.281.251.2620,097
4/13/20151.241.271.221.2455,841
4/10/20151.291.351.281.2925,017
4/9/20151.301.331.291.3128,402
4/8/20151.291.321.231.3114,985
4/7/20151.251.371.251.2811,027
4/6/20151.241.341.241.289,131
4/2/20151.371.371.221.2816,148
4/1/20151.291.311.221.267,700
3/31/20151.291.311.231.2918,400
3/30/20151.371.371.261.2921,049
3/27/20151.341.391.341.3813,071
3/26/20151.341.451.341.401,900
3/25/20151.401.481.371.417,973
3/24/20151.411.431.381.4120,602
3/23/20151.421.451.401.4328,442
3/20/20151.431.441.421.4214,256
3/19/20151.411.461.391.3921,583
3/18/20151.401.441.401.4341,480
3/17/20151.411.481.391.4117,654
3/16/20151.431.481.421.4524,761
3/13/20151.491.531.451.4862,486
3/12/20151.401.511.391.5043,043
3/11/20151.381.461.341.41130,699
3/10/20151.521.531.461.4827,140
3/9/20151.681.681.531.5560,498
3/6/20151.671.701.651.6934,163
3/5/20151.711.721.701.702,600
3/4/20151.691.721.681.7026,663
3/3/20151.701.731.671.7023,474
3/2/20151.721.851.721.7631,133
2/27/20151.721.721.701.702,320
2/26/20151.691.691.671.683,073
2/25/20151.701.751.651.678,445
2/24/20151.641.681.641.6835,874
2/23/20151.691.781.691.6929,137
2/20/20151.751.781.721.7513,376
2/19/20151.721.781.721.7613,050
2/18/20151.701.781.701.784,904
2/17/20151.751.781.731.7628,986
2/13/20151.751.831.741.8130,880
2/12/20151.721.771.681.7413,081
2/11/20151.721.761.701.7619,775
2/10/20151.741.781.741.788,802
2/9/20151.701.721.671.7023,607
2/6/20151.741.781.731.7312,219
2/5/20151.691.811.691.7219,222
2/4/20151.681.771.681.7120,297
2/3/20151.661.721.631.7233,150
2/2/20151.731.761.661.7215,363
1/30/20151.751.831.751.776,815
1/29/20151.721.871.721.839,347
1/28/20151.801.831.751.768,879
1/27/20151.811.881.801.8416,025
1/26/20151.901.901.781.8829,684
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center