$2.70 +0.03 (%) Elbit Imaging Ltd - NASDAQ

Jul. 29, 2016 | 02:20 PM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center