$1.66 0.00 (%) Elbit Imaging Ltd - NASDAQ

Dec. 19, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMITF historical data

Date Open High Low Close Volume
12/19/20141.731.731.611.6635,564
12/18/20141.501.701.501.6643,989
12/17/20141.281.481.321.4330,168
12/16/20141.281.431.201.2550,396
12/15/20141.351.371.301.3461,447
12/12/20141.471.471.401.453,026
12/11/20141.451.531.401.4921,301
12/10/20141.491.591.441.4844,025
12/9/20141.531.601.531.5525,679
12/8/20141.611.651.571.6210,387
12/5/20141.761.781.751.751,655
12/4/20141.801.801.741.778,620
12/3/20141.831.881.791.8411,092
12/2/20141.861.981.821.855,938
12/1/20141.942.001.901.9111,934
11/28/20141.992.021.842.0227,327
11/26/20142.062.072.002.0045,297
11/25/20141.962.271.962.0961,259
11/24/20141.992.041.741.9551,574
11/21/20142.022.072.022.0221,535
11/20/20142.012.072.002.0027,236
11/19/20142.102.132.002.0932,068
11/18/20142.142.151.972.1474,481
11/17/20142.242.272.112.2261,874
11/14/20142.292.402.272.317,389
11/13/20142.452.452.302.328,027
11/12/20142.422.482.402.4612,366
11/11/20142.402.502.402.4812,519
11/10/20142.502.532.402.4016,852
11/7/20142.592.612.522.572,738
11/6/20142.532.632.512.6015,379
11/5/20142.472.552.292.5388,043
11/4/20142.482.512.482.502,363
11/3/20142.532.552.492.5017,982
10/31/20142.512.652.502.5627,551
10/30/20142.582.662.582.639,546
10/29/20142.632.682.522.6551,156
10/28/20142.532.702.532.6459,173
10/27/20142.612.612.482.6015,748
10/24/20142.702.702.582.606,225
10/23/20142.592.712.542.6712,570
10/22/20142.562.742.502.5425,067
10/21/20142.532.592.472.5859,821
10/20/20142.642.682.622.6413,869
10/17/20142.732.762.702.7653,513
10/16/20142.642.762.592.7511,201
10/15/20142.652.762.602.698,007
10/14/20142.722.762.612.769,617
10/13/20142.822.882.582.7640,531
10/10/20142.902.902.732.897,361
10/9/20142.842.942.842.903,331
10/8/20142.912.982.842.9822,484
10/7/20142.763.022.752.9425,027
10/6/20142.862.862.752.7551,868
10/3/20142.873.132.873.0014,290
10/2/20142.892.922.752.9113,101
10/1/20142.962.972.862.936,685
9/30/20142.912.982.912.974,496
9/29/20143.043.042.913.0033,759
9/26/20143.083.203.033.1612,246
9/25/20143.083.133.033.1014,058
9/24/20143.063.193.063.173,708
9/23/20143.083.173.053.1715,700
9/22/20143.253.253.103.1213,005
9/19/20143.163.433.063.359,980
9/18/20143.183.223.133.2222,392
9/17/20143.133.363.043.2568,946
9/16/20143.203.243.023.1491,474
9/15/20143.403.403.193.2547,930
9/12/20143.393.483.353.3717,302
9/11/20143.453.503.453.4911,906
9/10/20143.533.533.413.4517,055
9/9/20143.613.643.513.5625,803
9/8/20143.653.683.523.6422,707
9/5/20143.533.733.533.6928,247
9/4/20143.723.793.583.6029,759
9/3/20143.833.833.713.745,463
9/2/20143.893.963.703.82129,815
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center