$100.59 0.00 (%) Elbit Systems Ltd - NASDAQ

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESLT historical data

Date Open High Low Close Volume
8/25/2016101.76101.76100.18100.5917,276
8/24/2016102.50102.50101.60102.2318,200
8/23/2016102.84103.13102.67102.7911,749
8/22/2016102.58103.28102.16103.1123,309
8/19/2016102.12102.72102.01102.5531,632
8/18/2016102.05102.31102.02102.2836,994
8/17/2016102.67102.67102.01102.2623,572
8/16/2016102.64102.70101.74101.8226,107
8/15/2016102.05102.05101.17101.6224,727
8/12/2016101.00101.21100.16100.8326,108
8/11/2016101.20101.25100.49100.9720,760
8/10/2016101.39101.39100.53100.7614,707
8/9/2016100.74100.75100.22100.228,270
8/8/2016100.16100.4099.76100.2052,607
8/5/201699.58100.1799.5799.8420,801
8/4/201699.74100.0099.2899.5318,188
8/3/201699.3199.4698.6798.9213,649
8/2/201698.6198.9598.2498.8833,504
8/1/201699.7399.9199.4099.7618,177
7/29/2016101.20101.20100.27100.6210,372
7/28/2016100.36100.9499.98100.9424,015
7/27/201698.9999.4298.8599.4218,440
7/26/201698.2198.5798.2098.5321,576
7/25/201696.8498.1396.7897.30116,249
7/22/201695.0195.9095.0095.7516,334
7/21/201695.0695.8994.7095.4512,758
7/20/201695.3095.4994.9395.2010,028
7/19/201694.3995.0894.3994.6927,789
7/18/201695.0595.4593.6294.8921,419
7/15/201696.9297.0296.5896.669,621
7/14/201696.4097.4796.4096.8916,932
7/13/201695.8396.2195.4495.8220,106
7/12/201696.5396.8195.7296.0513,101
7/11/201695.3196.1395.1595.4062,592
7/8/201692.1193.2192.1193.0615,055
7/7/201692.9493.6091.4391.9982,396
7/6/201690.0690.7290.0690.724,726
7/5/201691.0691.1990.1890.588,799
7/1/201691.4291.4290.8491.087,311
6/30/201690.4491.1890.4090.9511,618
6/29/201689.7890.3989.5689.8327,937
6/28/201689.8790.1489.5090.1322,894
6/27/201688.7989.0188.4588.7817,658
6/24/201688.8089.9988.7389.3742,091
6/23/201692.8192.8191.7592.528,848
6/22/201691.5492.1891.2591.5318,147
6/21/201691.5191.7291.1991.209,414
6/20/201692.7992.9992.1592.3445,191
6/17/201690.3190.3189.6889.697,906
6/16/201690.2590.7889.6390.3713,677
6/15/201691.0791.7090.8891.2814,851
6/14/201690.7690.9090.1290.5733,699
6/13/201691.6191.6191.0691.2032,464
6/10/201692.5092.6892.0792.1414,382
6/9/201693.4093.6393.0193.5911,458
6/8/201695.0095.0094.2094.5111,196
6/7/201695.0595.3294.6394.6415,045
6/6/201693.7394.0693.5793.7514,510
6/3/201693.6593.6893.0593.0513,854
6/2/201692.9794.5092.3793.5336,133
6/1/201694.0094.6193.8794.2812,011
5/31/201695.5095.5094.0294.0224,159
5/27/201696.3196.9696.0896.7021,319
5/26/201695.9996.5395.9896.3215,373
5/25/201695.4496.1294.8495.7048,720
5/24/201694.6396.9794.6395.5545,991
5/23/201693.1393.7993.0093.1123,448
5/20/201691.6992.1491.4591.9323,439
5/19/201691.5692.2191.2192.1250,445
5/18/201691.2592.5091.1891.7829,120
5/17/201691.5591.7990.3890.5646,751
5/16/201692.9394.4291.8593.7967,462
5/13/201697.8198.0695.7196.7951,773
5/12/201697.7797.9797.2097.9319,385
5/11/201698.2398.4597.6097.608,308
5/10/201697.8798.6397.6198.5417,048
5/9/201697.6197.9997.4797.6732,121
5/6/201696.9097.2096.1597.0233,657
5/5/201696.0997.3396.0997.3343,057
5/4/201697.4498.4297.4397.9218,108
5/3/201697.6598.4296.0997.9561,216
5/2/201699.1599.4398.7499.149,754
4/29/201699.10100.0099.10100.009,864
4/28/201699.97100.2199.3299.3814,461
4/27/201699.81100.7898.03100.2159,483
4/26/2016101.00101.89100.51100.9921,018
4/25/201698.6199.6898.6199.4423,740
4/22/201698.1098.9198.1098.6211,229
4/21/201699.1599.2598.1098.6420,457
4/20/2016101.31101.31100.08100.1413,816
4/19/2016102.41102.52101.82101.8527,309
4/18/2016100.83102.22100.60101.3755,417
4/15/201699.5499.7598.9199.6522,274
4/14/201698.4999.5298.3899.4915,621
4/13/201698.5899.4798.5899.3024,809
4/12/201698.3298.4697.7098.3820,628
4/11/201698.5099.4197.3197.8096,564
4/8/201696.5097.1796.0096.0014,366
4/7/201695.4096.2295.3295.8022,789
4/6/201693.1794.6092.9794.468,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center