$0.88 -0.01 (%) Elbit Imaging Ltd - NASDAQ

May. 24, 2016 | 10:58 AM

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
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
4/6/20160.850.870.830.8729,244
4/5/20160.860.880.840.859,938
4/4/20160.860.890.850.8740,211
4/1/20160.960.960.850.856,000
3/31/20160.860.900.840.8761,431
3/30/20160.890.890.840.8412,988
3/29/20160.850.890.850.8914,341
3/28/20160.910.910.860.892,206
3/24/20160.870.940.850.88137,149
3/23/20160.840.970.760.8657,240
3/22/20160.810.870.810.8247,751
3/21/20160.870.870.740.8090,749
3/18/20160.920.920.860.8820,756
3/17/20160.860.870.860.87700
3/16/20160.850.880.830.876,754
3/15/20160.870.890.780.87108,359
3/14/20160.920.950.900.9513,400
3/11/20160.921.000.900.97158,002
3/10/20160.850.920.800.9081,525
3/9/20160.810.990.790.8557,704
3/8/20160.840.860.800.8050,346
3/7/20160.701.000.681.0058,947
3/4/20160.720.730.720.73665
3/3/20160.720.730.700.7317,536
3/2/20160.710.710.680.717,819
3/1/20160.670.730.670.7049,582
2/29/20160.690.700.670.705,111
2/26/20160.710.720.680.7119,320
2/25/20160.720.720.720.720
2/24/20160.690.720.670.722,300
2/23/20160.700.720.700.722,198
2/22/20160.710.730.630.72125,778
2/19/20160.720.720.710.723,200
2/18/20160.690.740.680.696,801
2/17/20160.700.710.700.715,013
2/16/20160.730.730.730.734
2/12/20160.730.730.730.73101
2/11/20160.700.730.660.7021,091
2/10/20160.700.750.670.7227,148
2/9/20160.700.730.700.73847
2/8/20160.700.720.690.70700
2/5/20160.660.700.660.70829
2/4/20160.710.730.650.7013,909
2/3/20160.700.700.660.7018,683
2/2/20160.670.710.650.7087,710
2/1/20160.670.710.670.6710,592
1/29/20160.700.700.690.701,729
1/28/20160.670.710.670.715,777
1/27/20160.660.710.660.6915,016
1/26/20160.660.700.640.7026,598
1/25/20160.670.710.660.7038,114
1/22/20160.700.700.670.689,657
1/21/20160.650.700.640.6830,260
1/20/20160.620.690.610.679,213
1/19/20160.650.700.620.6812,947
1/15/20160.670.670.640.673,323
1/14/20160.680.680.660.672,012
1/13/20160.680.700.650.6922,355
1/12/20160.690.720.640.7210,332
1/11/20160.700.700.690.709,762
1/8/20160.730.730.670.709,129
1/7/20160.700.730.680.7216,997
1/6/20160.740.740.710.7412,009
1/5/20160.700.840.700.7342,633
1/4/20160.840.840.690.6915,353
12/31/20150.660.680.630.6763,030
12/30/20150.640.660.630.6552,782
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center