ELBIT SYSTEMS $41.90

down -0.55


17/5/2013 04:17 PM  |  NASDAQ : ESLT  |  Industries : Public Administration / National Security and International Affairs
Type:

ESLT historical data

Date Open High Low Close Volume
5/17/2013 42.68 42.68 41.85 41.90 128
5/16/2013 43.52 43.52 42.55 42.75 33
5/15/2013 42.50 42.69 42.06 42.43 43
5/14/2013 42.71 42.71 42.50 42.53 68
5/13/2013 43.29 43.72 42.50 42.97 48
5/10/2013 43.62 43.62 43.38 43.61 30
5/9/2013 43.45 43.60 43.33 43.42 53
5/8/2013 42.34 42.89 42.05 42.54 43
5/7/2013 41.90 42.40 41.90 42.25 20
5/6/2013 41.99 41.99 41.61 41.90 47
5/3/2013 42.85 42.85 42.18 42.20 20
5/2/2013 41.70 42.39 41.70 41.96 30
5/1/2013 41.75 41.93 41.58 41.67 26
4/30/2013 41.79 41.79 41.30 41.59 50
4/29/2013 41.80 42.18 41.43 42.08 64
4/26/2013 41.38 41.89 41.38 41.82 30
4/25/2013 41.40 42.30 41.36 41.36 101
4/24/2013 41.43 42.39 41.43 42.00 65
4/23/2013 40.75 41.30 40.75 41.23 12
4/22/2013 40.75 40.87 40.60 40.84 17
4/19/2013 41.30 41.30 40.73 41.02 33
4/18/2013 41.81 41.81 41.27 41.33 31
4/17/2013 42.85 42.85 42.03 42.39 30
4/16/2013 43.99 43.99 43.08 43.39 49
4/15/2013 42.83 43.23 42.50 43.23 28
4/12/2013 43.11 43.11 42.90 43.10 47
4/11/2013 43.23 43.30 42.56 43.18 53
4/10/2013 42.55 43.02 42.46 42.99 262
4/9/2013 40.64 40.91 40.50 40.60 31
4/8/2013 41.61 41.79 40.52 41.04 110
4/5/2013 41.22 41.99 41.22 41.50 86
4/4/2013 41.21 42.20 41.21 41.35 69
4/3/2013 41.25 41.60 40.67 41.22 182
4/2/2013 41.90 42.53 41.90 42.40 76
4/1/2013 42.02 42.37 41.20 41.98 128
3/28/2013 42.25 42.39 42.01 42.20 65
3/27/2013 43.08 43.28 42.59 43.28 24
3/26/2013 42.95 43.60 42.61 43.60 111
3/25/2013 42.02 43.03 42.02 42.53 137
3/22/2013 41.17 41.61 41.02 41.61 77
3/21/2013 40.80 41.25 40.80 41.10 60
3/20/2013 40.99 41.17 40.65 41.04 42
3/19/2013 40.59 40.85 40.03 40.60 101
3/18/2013 39.68 40.69 39.62 40.35 135
3/15/2013 39.70 39.92 39.68 39.75 31
3/14/2013 39.01 39.84 39.01 39.84 34
3/13/2013 39.00 39.25 38.50 38.99 242
3/12/2013 38.52 38.52 37.80 38.10 127
3/11/2013 38.48 38.84 38.23 38.75 132
3/8/2013 37.90 38.19 37.90 38.19 34
3/7/2013 37.96 38.17 37.71 37.97 63
3/6/2013 38.47 38.53 38.43 38.53 8
3/5/2013 38.70 38.70 38.40 38.57 39
3/4/2013 38.69 38.76 38.44 38.76 5
3/1/2013 38.61 39.00 38.61 38.72 18
2/28/2013 39.00 39.04 38.93 39.02 41
2/27/2013 38.53 39.00 38.53 38.76 48
2/26/2013 38.35 38.50 38.19 38.24 13
2/25/2013 38.40 38.40 37.99 37.99 36
2/22/2013 38.40 38.40 38.00 38.00 5
2/21/2013 38.57 38.67 38.20 38.20 30
2/20/2013 39.00 39.50 38.88 38.90 48
2/19/2013 37.74 38.35 37.74 38.25 25
2/15/2013 39.00 39.00 38.24 38.24 8
2/14/2013 38.70 38.90 38.37 38.59 22
2/13/2013 39.00 39.00 38.83 38.83 8
2/12/2013 38.95 38.95 38.31 38.59 44
2/11/2013 38.50 38.98 38.50 38.98 67
2/8/2013 37.30 37.78 37.26 37.48 39
2/7/2013 37.34 37.50 37.07 37.08 20
2/6/2013 37.68 37.75 37.41 37.50 34
2/5/2013 37.04 37.50 37.04 37.30 38
2/4/2013 37.90 37.90 37.01 37.54 66
2/1/2013 38.59 38.99 38.59 38.99 52
1/31/2013 38.42 38.42 38.11 38.30 17
1/30/2013 38.89 38.89 38.20 38.36 73
1/29/2013 38.05 38.77 37.83 38.77 73
1/28/2013 38.00 38.09 37.75 37.80 53
1/25/2013 38.53 38.53 38.28 38.37 22
1/24/2013 38.23 38.67 38.17 38.17 42
1/23/2013 37.81 38.20 37.59 38.20 48
1/22/2013 38.46 38.49 37.96 38.16 46
1/18/2013 38.77 39.13 38.77 38.84 22
1/17/2013 38.71 39.03 38.71 38.91 22
1/16/2013 38.05 38.59 38.05 38.33 28
1/15/2013 37.86 37.86 37.12 37.74 57
1/14/2013 39.00 39.01 38.43 38.65 45
1/11/2013 38.71 39.40 38.71 39.36 28
1/10/2013 39.74 39.74 38.75 38.95 36
1/9/2013 40.04 40.04 39.04 39.04 20
1/8/2013 39.94 39.97 39.53 39.94 28
1/7/2013 40.18 40.20 39.55 39.97 18
1/4/2013 40.52 40.88 40.38 40.54 35
1/3/2013 41.15 41.25 40.51 40.51 47
1/2/2013 41.02 41.98 41.02 41.62 134
12/31/2012 39.05 40.05 39.05 40.05 122
12/28/2012 37.90 38.60 37.90 38.44 53
12/27/2012 38.68 38.68 37.95 38.19 39
12/26/2012 39.29 39.29 38.28 38.56 50
12/24/2012 39.78 39.78 39.43 39.69 29
Marketplace
Trading Center