Elbit Systems Ltd $62.74

down -0.08


31/7/2014 04:00 PM  |  NASDAQ : ESLT  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESLT historical data

Date Open High Low Close Volume
7/30/201462.8963.0962.6762.828,430
7/29/201462.9663.2762.6162.8216,838
7/28/201462.7262.8062.2562.4022,739
7/25/201463.5863.7562.7263.0127,028
7/24/201463.1063.7562.9163.5622,404
7/23/201463.2063.4862.7863.1714,881
7/22/201463.7463.7763.2363.6526,485
7/21/201463.5064.6663.3264.4048,272
7/18/201463.8963.8962.5063.2527,569
7/17/201462.6463.0162.4062.4021,105
7/16/201462.6362.7862.2562.349,384
7/15/201461.9762.2561.4761.6611,717
7/14/201461.9462.0961.8061.9611,500
7/11/201461.0261.0260.7060.8020,961
7/10/201459.8061.0259.8061.0253,892
7/9/201459.9160.2559.8060.0112,718
7/8/201459.6959.7959.0159.1617,503
7/7/201460.2560.2559.2059.4012,967
7/3/201460.2661.0460.2660.776,549
7/2/201460.7660.7660.1360.3517,626
7/1/201461.5061.5460.8561.4512,824
6/30/201461.0061.6060.9061.509,132
6/27/201461.6661.6961.4061.537,018
6/26/201461.7261.8661.1661.167,560
6/25/201461.8262.4961.8262.3812,359
6/24/201461.9562.6561.9562.3922,920
6/23/201462.1862.2861.6661.9121,489
6/20/201462.2162.3562.0162.3510,906
6/19/201461.9062.0861.7562.0514,694
6/18/201462.2362.2362.0062.0510,309
6/17/201462.7162.9962.4362.908,491
6/16/201462.8062.9662.5062.5210,099
6/13/201462.9962.9962.6362.6414,831
6/12/201463.4863.5462.6562.7820,471
6/11/201463.7264.2963.4763.675,352
6/10/201464.3264.3663.7264.2811,565
6/9/201464.2164.6564.2064.6515,569
6/6/201463.8663.8663.5063.514,272
6/5/201462.6563.7062.4563.5220,667
6/4/201461.9362.0861.8562.088,092
6/3/201462.1262.4061.8161.817,940
6/2/201462.2662.4361.8362.2524,929
5/30/201461.9662.4361.9662.409,289
5/29/201461.9962.5861.9962.487,201
5/28/201462.1062.1061.8561.928,896
5/27/201462.5562.9762.4662.8412,278
5/23/201460.6961.4460.6961.1219,207
5/22/201460.7862.0060.6261.2810,006
5/21/201460.9461.0060.4660.679,756
5/20/201461.3961.4861.0061.1119,683
5/19/201461.2961.4060.9861.1037,906
5/16/201460.5060.5059.9560.1412,260
5/15/201460.8960.9760.0460.157,367
5/14/201460.4060.8560.1160.1845,167
5/13/201462.0362.1960.7561.2153,282
5/12/201461.2162.2461.0962.1717,715
5/9/201460.5060.7460.0160.5319,795
5/8/201460.6260.8760.4760.474,068
5/7/201460.0061.1060.0060.598,670
5/6/201460.4260.4259.3659.9638,424
5/5/201459.0060.0659.0060.0016,313
5/2/201459.2359.3858.7258.7216,251
5/1/201459.2059.2058.7559.076,300
4/30/201459.2459.4059.0059.0512,055
4/29/201459.5059.5559.0359.547,448
4/28/201459.9059.9958.0059.2964,985
4/25/201459.3159.4259.0859.1712,257
4/24/201459.7259.9259.2559.6632,936
4/23/201459.8759.8759.1759.3120,604
4/22/201460.1460.5559.6860.2928,010
4/21/201460.2160.3959.9260.3622,334
4/17/201459.8860.3859.8860.0719,527
4/16/201460.1160.3259.9060.3215,735
4/15/201459.6559.9959.5059.7321,554
4/14/201459.9760.2359.3659.4528,503
4/11/201460.0160.4959.9560.0854,845
4/10/201461.3361.5760.1060.1145,324
4/9/201463.1463.1461.4061.8254,545
4/8/201463.2063.7563.0363.3165,377
4/7/201462.0062.6561.8262.0846,926
4/4/201461.2661.3660.7860.787,439
4/3/201460.7161.3660.7161.3422,311
4/2/201460.7960.7960.2060.3918,076
4/1/201460.8861.0760.7560.879,172
3/31/201461.1561.2860.7160.9127,160
3/28/201460.2960.8559.9160.3474,353
3/27/201461.0661.1260.2060.8711,116
3/26/201461.0761.1160.3360.5442,472
3/25/201460.8561.0360.4260.8116,676
3/24/201460.5060.6859.6660.1827,773
3/21/201460.3760.4859.9160.0016,465
3/20/201460.0260.4359.9960.0118,343
3/19/201460.3660.3659.4159.6448,833
3/18/201461.5062.0061.4561.9125,155
3/17/201460.5561.4560.5561.4220,527
3/14/201460.1560.4060.0560.1910,383
3/13/201459.8660.5959.8460.1329,344
3/12/201458.9959.3058.7959.188,714
3/11/201458.6958.8058.3658.5317,914
3/10/201458.9559.0058.6359.0014,312
Trading Center