$77.00 -0.39 (%) Elbit Systems Ltd - NASDAQ

May. 22, 2015 | 10:22 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESLT historical data

Date Open High Low Close Volume
5/21/201577.5878.3177.1677.3916,706
5/20/201576.4676.8876.0276.4014,124
5/19/201576.0076.9075.1275.6423,083
5/18/201577.8077.8076.7277.0722,508
5/15/201578.4579.4678.4579.1716,486
5/14/201578.8579.1778.8578.965,574
5/13/201578.9779.3278.7978.898,438
5/12/201578.5478.5477.8878.388,165
5/11/201580.0580.1079.2679.3118,837
5/8/201577.0778.0077.0377.9410,395
5/7/201577.3777.7176.5777.5016,881
5/6/201579.0879.0877.4878.2213,107
5/5/201579.7479.9779.0679.229,558
5/4/201578.6279.7478.6279.5121,640
5/1/201577.9178.6277.8778.6211,609
4/30/201578.4979.3077.4577.6022,410
4/29/201579.5079.5078.3178.5813,491
4/28/201579.2080.4679.2079.9320,345
4/27/201579.5979.5978.0178.6463,069
4/24/201580.7081.1880.5381.1717,397
4/23/201580.2080.6980.2080.5727,069
4/22/201580.2080.5080.2080.2610,621
4/21/201581.5281.5279.8980.2938,106
4/20/201582.5883.4280.5883.0053,743
4/17/201579.7079.7078.5379.2527,930
4/16/201578.6879.1578.0179.1239,628
4/15/201578.1978.7577.6478.6970,876
4/14/201575.7576.5075.5476.1349,000
4/13/201573.2475.8473.1274.6581,750
4/10/201573.1773.1972.6672.6626,960
4/9/201573.7574.2373.3473.4011,193
4/8/201574.1374.4373.6973.8011,541
4/7/201574.1474.6074.0574.5512,456
4/6/201574.4274.6774.3874.4314,147
4/2/201574.2274.6173.8374.2218,574
4/1/201573.0173.6372.7173.3816,836
3/31/201572.5072.9572.1672.2117,817
3/30/201572.7872.9372.3972.8815,373
3/27/201570.5470.9370.1170.175,673
3/26/201571.3971.3970.1970.3510,480
3/25/201571.5571.7270.7871.3721,508
3/24/201572.4572.4971.6271.7515,865
3/23/201571.6272.5371.4172.4256,749
3/20/201570.6072.7970.6070.619,875
3/19/201571.0372.0070.3070.4115,182
3/18/201569.9571.0069.5370.8317,673
3/17/201568.5469.9468.5468.925,723
3/16/201568.9269.0568.5268.6218,841
3/13/201567.6867.9467.2567.309,213
3/12/201567.4768.0067.3568.0022,947
3/11/201566.0167.0166.0166.6840,719
3/10/201565.0165.1664.5664.8443,504
3/9/201564.3964.9064.3964.8120,175
3/6/201563.0163.0262.7562.854,420
3/5/201563.3263.6262.9263.009,926
3/4/201563.6063.7163.1963.327,082
3/3/201563.3863.5863.2563.547,738
3/2/201564.7064.8264.3464.4522,365
2/27/201563.8664.2963.7364.2913,706
2/26/201564.0964.1663.7263.7218,812
2/25/201564.1764.7564.1564.1918,331
2/24/201564.5264.9464.2964.838,382
2/23/201564.3064.9464.1064.7113,484
2/20/201564.1064.2963.8264.296,593
2/19/201563.4964.1063.4964.1010,644
2/18/201562.9163.4362.9163.195,767
2/17/201563.1563.9762.9363.9512,741
2/13/201561.6062.5961.6061.818,040
2/12/201561.8561.8661.2961.6410,319
2/11/201562.9962.9962.2062.2711,317
2/10/201563.2863.4962.8563.455,406
2/9/201562.5062.7462.4262.666,540
2/6/201562.9863.2262.1262.885,259
2/5/201563.7564.0063.2763.7410,777
2/4/201563.3963.5962.9063.095,724
2/3/201562.7563.7562.7563.7512,160
2/2/201562.3262.3962.1462.3913,746
1/30/201561.6261.9861.1061.734,222
1/29/201561.5261.8761.1561.6816,103
1/28/201561.4961.5960.7860.9513,967
1/27/201561.2161.8160.8961.257,144
1/26/201561.1961.8160.7660.9012,953
1/23/201562.6562.6561.7761.7710,559
1/22/201562.5062.7862.2562.7426,034
1/21/201562.5662.9662.1962.3713,211
1/20/201563.4563.4962.6062.6636,017
1/16/201562.3962.4362.1462.3018,239
1/15/201563.3063.3062.0662.7322,032
1/14/201563.0563.3962.3062.6953,699
1/13/201561.6561.6960.7561.1218,642
1/12/201561.8662.2161.5061.8022,485
1/9/201560.8361.0760.0660.9232,496
1/8/201560.5660.8159.9160.7429,603
1/7/201561.2061.2960.3060.4433,576
1/6/201562.4462.4560.7560.8739,706
1/5/201562.7962.8362.2962.5536,605
1/2/201560.8560.8559.6159.7327,871
12/31/201461.8061.8860.6760.7424,245
12/30/201462.0362.3561.5762.0510,992
12/29/201461.4261.9761.2261.7517,908
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center