Elbit Imaging Ltd $3.96

up +0.12


29/8/2014 03:59 PM  |  NASDAQ : EMITF  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMITF historical data

Date Open High Low Close Volume
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
6/10/20140.180.190.180.18319,329
6/9/20140.180.190.180.18344,266
6/6/20140.180.200.180.191,410,481
6/5/20140.180.180.180.18389,076
6/4/20140.170.180.170.18214,419
6/3/20140.180.180.170.1898,799
6/2/20140.180.180.180.18304,244
5/30/20140.190.200.180.191,163,020
5/29/20140.180.180.180.18214,716
5/28/20140.180.180.180.18129,628
5/27/20140.190.190.180.19483,617
5/23/20140.180.210.180.19213,579
5/22/20140.190.190.180.19199,300
5/21/20140.180.190.180.19173,518
5/20/20140.200.210.180.19554,588
5/19/20140.200.210.190.20193,806
5/16/20140.220.230.200.21234,108
5/15/20140.190.220.180.22880,408
5/14/20140.180.190.180.19282,410
5/13/20140.180.180.180.18475,434
5/12/20140.180.180.170.17301,567
5/9/20140.180.180.180.18398,801
5/8/20140.190.190.170.18311,040
5/7/20140.180.190.180.19274,572
5/6/20140.190.190.180.19246,023
5/5/20140.190.190.180.19256,455
5/2/20140.190.200.180.19289,776
5/1/20140.190.200.180.202,105,190
4/30/20140.210.220.210.2161,731
4/29/20140.210.220.210.22296,084
4/28/20140.220.220.210.22359,623
4/25/20140.220.220.210.22155,716
4/24/20140.220.220.220.2282,966
4/23/20140.220.230.210.22325,774
4/22/20140.230.230.210.23792,468
4/21/20140.220.230.220.23164,583
4/17/20140.230.230.220.22241,924
4/16/20140.240.240.220.23247,932
4/15/20140.230.240.220.23658,447
4/14/20140.230.240.220.22352,831
4/11/20140.230.230.210.22179,924
4/10/20140.230.240.210.21487,823
4/9/20140.220.230.220.22271,318
Trading Center