$61.73 +0.06 (%) Elbit Systems Ltd - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESLT historical data

Date Open High Low Close Volume
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
12/26/201459.2559.8859.1059.7010,480
12/24/201459.3459.4359.1759.215,907
12/23/201458.1658.7658.1658.4135,520
12/22/201457.3457.7357.0157.6057,464
12/19/201456.9657.0056.1456.6931,954
12/18/201457.8457.9956.9057.0063,985
12/17/201457.7457.9657.5657.7127,761
12/16/201457.2057.5856.7857.2112,854
12/15/201457.8657.9457.0157.2814,267
12/12/201457.2257.9357.2257.7529,508
12/11/201457.6458.2257.5357.7110,749
12/10/201457.1057.1056.2256.3123,138
12/9/201457.3357.7957.3257.5931,342
12/8/201457.1657.3356.9557.0623,038
12/5/201457.3257.7057.3257.387,548
12/4/201457.2257.6757.2057.3120,339
12/3/201457.3957.4356.9457.2321,937
12/2/201457.6757.7357.3557.4210,288
12/1/201458.3258.3257.8057.8017,296
11/28/201458.2058.3357.8857.9813,171
11/26/201458.6958.7158.3558.5329,537
11/25/201458.2758.3557.7557.9920,539
11/24/201458.6758.9858.0758.1718,247
11/21/201458.7658.7658.0058.2114,018
11/20/201458.7158.7158.4058.405,292
11/19/201458.3358.6257.9858.109,664
11/18/201458.1958.1957.7657.806,692
11/17/201458.4758.7357.7758.2023,546
11/14/201458.5059.0058.1258.829,588
11/13/201459.5259.6458.1558.3528,074
11/12/201459.4859.5058.9159.234,784
11/11/201458.4658.9858.1558.9518,286
11/10/201458.8159.0158.1958.1910,238
11/7/201459.4859.5959.1659.254,354
11/6/201459.1859.7259.1859.649,522
11/5/201458.6758.7758.0058.0414,736
11/4/201459.2859.2858.6658.9820,125
11/3/201460.1160.2659.7660.219,734
10/31/201461.3761.7860.5860.6210,985
10/30/201460.6560.9960.0360.799,564
10/29/201461.4461.5760.8060.816,685
10/28/201460.6361.2960.2061.2911,747
10/27/201460.4961.1760.1760.8612,027
10/24/201461.0861.0860.3860.557,767
10/23/201460.4060.7060.2060.5710,664
10/22/201461.0561.0560.4160.4116,251
10/21/201461.1561.7761.1561.6114,359
10/20/201460.5061.2160.2260.6926,813
10/17/201461.4162.0061.4062.0016,239
10/16/201460.1061.1960.1060.9721,387
10/15/201460.9561.4260.0060.7728,130
10/14/201461.8961.8960.7560.8020,153
10/13/201461.6862.7361.5361.9011,531
10/10/201461.9662.2061.7961.9415,353
10/9/201462.4862.8362.1562.2012,716
10/8/201462.4862.9262.1462.9211,955
10/7/201462.6362.7862.3462.3513,467
10/6/201463.2863.3362.6062.6014,324
10/3/201463.1663.1662.7563.0112,649
10/2/201463.3063.6662.8363.1018,234
10/1/201462.5962.6362.0562.2321,397
9/30/201461.8862.1061.8062.0912,139
9/29/201461.1461.5861.0761.5115,440
9/26/201461.2161.5260.8161.489,766
9/25/201461.3761.3760.9060.908,274
9/24/201461.7361.7361.2561.317,600
9/23/201461.1761.6461.1761.5526,309
9/22/201460.8861.0960.4060.7510,154
9/19/201460.8061.1860.8060.908,507
9/18/201460.8061.2360.7660.9010,512
9/17/201460.9261.4360.6861.167,196
9/16/201460.6961.0460.6260.6714,474
9/15/201460.9361.5860.7560.8239,092
9/12/201460.6061.0560.5560.676,731
9/11/201460.1160.7360.1160.6510,025
9/10/201459.7760.0059.6059.8817,304
9/9/201459.6260.0059.4859.9222,649
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center