$0.73 +0.03 (%) Elbit Imaging Ltd - NASDAQ

Feb. 9, 2016 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMITF historical data

Date Open High Low Close Volume
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
12/29/20150.660.730.660.684,027
12/28/20150.660.720.640.67260,085
12/24/20150.680.720.660.72204,145
12/23/20150.670.740.660.6736,320
12/22/20150.660.670.650.6765,515
12/21/20150.660.700.640.69102,812
12/18/20150.700.710.680.7013,708
12/17/20150.700.720.690.7032,022
12/16/20150.720.760.670.7565,880
12/15/20150.750.780.690.73190,231
12/14/20150.820.820.770.7813,600
12/11/20150.810.830.750.7865,296
12/10/20150.800.850.780.8411,452
12/9/20150.840.920.810.8663,482
12/8/20150.810.910.810.8758,953
12/7/20150.900.950.900.926,328
12/4/20150.940.970.930.9511,929
12/3/20150.991.010.900.95141,341
12/2/20150.941.140.861.00145,155
12/1/20151.021.060.930.98121,420
11/30/20151.071.071.021.0718,503
11/27/20151.041.101.041.083,503
11/25/20151.051.101.031.0647,351
11/24/20151.071.071.051.072,532
11/23/20151.091.101.051.0962,467
11/20/20151.121.131.101.105,300
11/19/20151.101.101.041.1011,950
11/18/20151.121.121.031.1011,750
11/17/20151.031.141.021.1413,839
11/16/20151.061.081.031.0717,644
11/13/20151.111.111.081.0813,955
11/12/20151.101.121.061.1215,476
11/11/20151.101.131.071.1132,125
11/10/20151.081.111.061.0834,850
11/9/20151.091.131.091.1214,783
11/6/20151.141.141.131.132,954
11/5/20151.141.141.101.1432,447
11/4/20151.121.151.101.1520,557
11/3/20151.131.141.111.1312,660
11/2/20151.131.171.131.167,153
10/30/20151.171.171.141.1661,338
10/29/20151.101.171.091.1748,535
10/28/20151.151.161.101.11127,602
10/27/20151.141.191.121.18110,501
10/26/20151.131.161.061.1591,243
10/23/20151.151.191.151.171,664
10/22/20151.141.191.111.1849,474
10/21/20151.191.221.161.2033,144
10/20/20151.211.241.171.2170,918
10/19/20151.241.281.241.273,600
10/16/20151.271.301.261.271,652
10/15/20151.361.361.241.2910,599
10/14/20151.281.281.231.2815,732
10/13/20151.251.291.221.2666,452
10/12/20151.291.351.261.3184,919
10/9/20151.291.351.291.3021,930
10/8/20151.341.341.301.3244,924
10/7/20151.271.471.271.36140,535
10/6/20151.301.371.291.303,719
10/5/20151.301.301.251.3031,165
10/2/20151.291.291.251.292,314
10/1/20151.281.281.241.271,129
9/30/20151.281.291.281.28596
9/29/20151.271.291.271.281,255
9/28/20151.241.301.241.289,617
9/25/20151.301.311.251.3045,131
9/24/20151.271.301.241.3039,142
9/23/20151.281.341.271.3137,376
9/22/20151.341.341.271.3118,700
9/21/20151.301.321.271.3128,300
9/18/20151.311.401.301.409,620
9/17/20151.301.361.271.3668,353
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center