$2.63 0.00 (%) Elbit Imaging Ltd - NASDAQ

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMITF historical data

Date Open High Low Close Volume
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
8/29/20143.684.033.553.9669,247
8/28/20143.703.893.693.8423,903
8/27/20143.733.923.683.7785,042
8/26/20143.783.803.613.7073,173
8/25/20143.843.843.633.6371,003
8/22/20143.323.903.283.7747,316
8/21/20140.200.200.180.18585,219
8/20/20140.200.200.180.18554,947
8/19/20140.200.210.180.196,252,709
8/18/20140.180.200.180.19657,051
8/15/20140.200.200.190.19470,550
8/14/20140.200.200.190.20395,997
8/13/20140.190.200.190.20360,709
8/12/20140.190.200.180.20222,106
8/11/20140.200.200.190.20206,284
8/8/20140.190.200.190.20207,011
8/7/20140.190.200.190.20105,827
8/6/20140.190.200.190.20221,948
8/5/20140.190.200.190.20374,394
8/4/20140.190.200.190.2070,605
8/1/20140.200.200.180.191,084,228
7/31/20140.190.200.190.20112,691
7/30/20140.190.200.190.20197,337
7/29/20140.190.200.190.20121,018
7/28/20140.200.200.190.20234,671
7/25/20140.200.200.190.20222,311
7/24/20140.200.210.190.201,381,931
7/23/20140.210.220.210.21262,953
7/22/20140.220.220.210.21893,022
7/21/20140.220.230.210.222,705,156
7/18/20140.220.220.200.21877,899
7/17/20140.220.220.200.211,570,435
7/16/20140.210.230.200.225,205,147
7/15/20140.200.210.200.212,857,344
7/14/20140.190.200.190.191,336,943
7/11/20140.200.200.190.20929,736
7/10/20140.190.220.180.201,125,994
7/9/20140.180.190.180.19775,153
7/8/20140.180.190.180.181,258,315
7/7/20140.180.200.180.191,088,899
7/3/20140.190.190.180.19150,025
7/2/20140.180.190.180.19453,279
7/1/20140.180.190.180.18438,669
6/30/20140.180.190.180.181,029,175
6/27/20140.190.200.180.181,118,144
6/26/20140.180.190.180.19650,758
6/25/20140.170.180.170.18832,309
6/24/20140.160.180.160.17727,964
6/23/20140.170.170.170.17709,445
6/20/20140.180.190.180.18179,474
6/19/20140.180.180.180.18171,725
6/18/20140.180.190.180.18213,106
6/17/20140.180.180.180.18281,755
6/16/20140.180.190.180.19819,616
6/13/20140.180.180.180.18237,023
6/12/20140.180.190.180.1899,306
6/11/20140.180.180.180.18100,982
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center