$82.36 -0.09 (%) Elbit Systems Ltd - NASDAQ

Jul. 31, 2015 | 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
7/30/201581.3982.6581.1082.4513,908
7/29/201581.3281.3280.5581.105,811
7/28/201582.3282.6182.2182.285,314
7/27/201581.8382.2881.6782.018,399
7/24/201582.0282.9382.0282.2312,230
7/23/201582.9982.9982.2582.328,414
7/22/201582.7883.5882.7883.4811,379
7/21/201582.7583.3982.5982.9314,167
7/20/201581.5382.9881.4682.2820,257
7/17/201579.1879.1878.5478.807,067
7/16/201579.8979.8978.5979.4811,026
7/15/201579.6079.9179.6079.773,336
7/14/201579.6779.7679.4879.573,002
7/13/201579.8080.0079.0679.749,747
7/10/201578.0278.7978.0078.773,069
7/9/201577.8878.2777.1077.5213,003
7/8/201578.0478.2677.5277.628,083
7/7/201578.7878.7877.2478.516,172
7/6/201578.5578.5577.4678.119,554
7/2/201578.9879.4078.9879.3714,892
7/1/201578.7078.8878.2978.455,923
6/30/201577.8978.5877.8978.2610,748
6/29/201576.6177.2176.0176.2510,151
6/26/201578.0478.0476.8877.456,426
6/25/201578.2478.3477.5277.538,479
6/24/201578.6879.0778.5278.527,563
6/23/201579.0679.0778.3978.848,956
6/22/201578.4579.9978.4579.1018,605
6/19/201578.3378.3377.4578.303,875
6/18/201578.3178.7177.7978.0716,282
6/17/201577.0577.3476.7977.346,893
6/16/201576.9077.1976.4376.859,211
6/15/201577.3677.3776.6376.7713,968
6/12/201578.1178.5377.2478.2412,720
6/11/201577.8078.5377.6078.1631,060
6/10/201577.7178.6177.2577.8414,568
6/9/201578.0078.1977.5877.9114,138
6/8/201577.8778.3877.7278.3824,225
6/5/201575.1975.3974.5674.9012,155
6/4/201575.6276.2275.4075.596,830
6/3/201575.7976.0375.3675.759,253
6/2/201576.6476.6475.8076.0015,355
6/1/201575.2275.4474.6574.7819,754
5/29/201573.2073.3072.2872.7022,969
5/28/201574.1074.4373.0073.2616,264
5/27/201574.1474.6973.8074.6816,759
5/26/201574.8574.8773.3674.4525,337
5/22/201577.0977.2576.7577.1511,229
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!