$3.86 -0.03 (%) Elbit Imaging Ltd - NASDAQ

Aug. 26, 2016 | 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
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
7/19/20162.582.582.442.5322,229
7/18/20162.612.702.612.652,200
7/15/20162.632.692.602.6920,655
7/14/20162.642.652.602.6310,209
7/13/20162.612.632.522.6120,226
7/12/20162.402.682.402.55261,872
7/11/20162.312.442.272.3314,986
7/8/20162.372.372.312.31599
7/7/20162.302.342.292.3232,016
7/6/20162.282.342.272.3444,849
7/5/20162.332.402.332.403,110
7/1/20162.392.412.332.414,908
6/30/20162.362.422.342.3420,832
6/29/20162.402.422.362.422,740
6/28/20162.422.492.162.3717,383
6/27/20162.352.502.332.3343,816
6/24/20160.890.940.860.8624,509
6/23/20160.850.880.850.883,190
6/22/20160.890.890.820.8914,051
6/21/20160.850.920.830.8710,165
6/20/20160.890.920.850.8632,254
6/17/20160.980.980.870.951,970
6/16/20160.860.990.860.9434,350
6/15/20160.870.880.850.8811,000
6/14/20160.870.880.860.874,300
6/13/20160.880.900.870.877,496
6/10/20160.940.980.870.9021,105
6/9/20160.900.950.880.917,842
6/8/20160.890.910.870.9025,513
6/7/20160.850.910.830.8843,177
6/6/20160.840.860.840.868,437
6/3/20160.890.900.860.8716,782
6/2/20160.870.900.820.895,713
6/1/20160.860.910.850.8942,804
5/31/20160.880.920.850.8939,174
5/27/20160.920.970.870.9015,530
5/26/20160.880.940.830.8975,755
5/25/20160.890.930.860.9351,375
5/24/20160.871.000.870.9342,171
5/23/20160.850.900.840.9015,051
5/20/20160.910.910.910.91305
5/19/20160.860.920.840.9012,952
5/18/20160.860.920.860.909,551
5/17/20160.870.880.870.882,705
5/16/20160.850.880.820.885,601
5/13/20160.820.890.800.886,700
5/12/20160.820.880.820.8810,820
5/11/20160.870.880.870.881,000
5/10/20160.860.880.840.882,515
5/9/20160.850.880.800.8812,005
5/6/20160.850.900.840.883,527
5/5/20160.860.860.820.851,463
5/4/20160.850.850.850.85325
5/3/20160.840.850.840.852,356
5/2/20160.810.850.810.851,050
4/29/20160.800.870.800.852,400
4/28/20160.800.850.800.852,100
4/27/20160.870.870.850.85710
4/26/20160.860.860.830.834,381
4/25/20160.870.870.800.821,290
4/22/20160.820.870.820.864,575
4/21/20160.810.870.810.871,900
4/20/20160.820.860.820.86500
4/19/20160.820.920.820.876,809
4/18/20160.850.870.830.873,300
4/15/20160.880.880.850.85305
4/14/20160.770.880.740.8661,428
4/13/20160.830.880.820.8820,406
4/12/20160.870.870.860.872,001
4/11/20160.850.900.850.862,700
4/8/20160.880.880.870.88354
4/7/20160.870.870.840.874,796
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center