Elbit Imaging Ltd. Historical Stock Prices

EMITF 
$1.37
*  
0.01
0.72%
Get EMITF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading EMITF now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EMITF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.38  1.40  1.369  1.37 18,114
05/01/2015 1.377 1.4 1.369 1.37 18,114
04/30/2015 1.34 1.4 1.3399 1.38 35,301
04/29/2015 1.37 1.4 1.33 1.4 40,655
04/28/2015 1.4 1.43 1.3551 1.4 37,507
04/27/2015 1.35 1.5 1.35 1.41 39,503
04/24/2015 1.4 1.4 1.357 1.4 40,128
04/23/2015 1.364 1.4 1.364 1.4 1,433
04/22/2015 1.37 1.396 1.35 1.38 5,380
04/21/2015 1.35 1.387 1.347 1.37 24,146
04/20/2015 1.38 1.434 1.36 1.39 17,798
04/17/2015 1.38 1.43 1.37 1.43 9,609
04/16/2015 1.4 1.44 1.36 1.43 93,424
04/15/2015 1.319 1.62 1.31 1.4 85,886
04/14/2015 1.252 1.28 1.2447 1.26 20,097
04/13/2015 1.24 1.265 1.22 1.24 55,841
04/10/2015 1.285 1.35 1.282 1.29 25,017
04/09/2015 1.3 1.33 1.29 1.31 28,402
04/08/2015 1.29 1.3199 1.23 1.31 14,985
04/07/2015 1.25 1.37 1.25 1.28 11,027
04/06/2015 1.24 1.34 1.24 1.275 9,131
04/02/2015 1.37 1.37 1.22 1.281 16,148
04/01/2015 1.29 1.31 1.22 1.26 7,700
03/31/2015 1.2855 1.311 1.23 1.29 18,400
03/30/2015 1.37 1.372 1.26 1.2899 21,049
03/27/2015 1.3401 1.39 1.3401 1.38 13,071
03/26/2015 1.34 1.45 1.34 1.4 1,900
03/25/2015 1.4 1.48 1.37 1.41 7,973
03/24/2015 1.41 1.43 1.381 1.4099 20,602
03/23/2015 1.42 1.45 1.4 1.43 28,442
03/20/2015 1.43 1.44 1.417 1.4199 14,256
03/19/2015 1.4099 1.4593 1.39 1.39 21,583
03/18/2015 1.4 1.44 1.4 1.43 41,480
03/17/2015 1.41 1.48 1.389 1.41 17,654
03/16/2015 1.43 1.48 1.42 1.45 24,761
03/13/2015 1.49 1.53 1.4501 1.48 62,486
03/12/2015 1.397 1.51 1.39 1.5 43,043
03/11/2015 1.38 1.46 1.34 1.41 130,699
03/10/2015 1.52 1.53 1.46 1.48 27,140
03/09/2015 1.68 1.68 1.53 1.55 60,498
03/06/2015 1.67 1.7 1.6501 1.69 34,163
03/05/2015 1.71 1.72 1.7 1.7 2,600
03/04/2015 1.69 1.7199 1.679 1.699 26,663
03/03/2015 1.7 1.73 1.67 1.7 23,474
03/02/2015 1.72 1.85 1.72 1.76 31,133
02/27/2015 1.715 1.72 1.7 1.7 2,320
02/26/2015 1.69 1.69 1.6674 1.68 3,073
02/25/2015 1.7 1.75 1.6506 1.671 8,445
02/24/2015 1.64 1.68 1.64 1.68 35,874
02/23/2015 1.687 1.776 1.687 1.69 29,137
02/20/2015 1.75 1.78 1.72 1.75 13,376
02/19/2015 1.722 1.78 1.72 1.76 13,050
02/18/2015 1.7 1.78 1.7 1.78 4,904
02/17/2015 1.75 1.78 1.73 1.76 28,986
02/13/2015 1.75 1.83 1.74 1.81 30,880
02/12/2015 1.72 1.77 1.68 1.74 13,081
02/11/2015 1.72 1.756 1.7 1.756 19,775
02/10/2015 1.74 1.78 1.74 1.78 8,802
02/09/2015 1.7 1.717 1.67 1.7 23,607
02/06/2015 1.74 1.78 1.73 1.73 12,219
02/05/2015 1.6896 1.81 1.6896 1.72 19,222
02/04/2015 1.68 1.77 1.677 1.71 20,297
02/03/2015 1.66 1.7201 1.63 1.7201 33,150
02/02/2015 1.73 1.76 1.66 1.72 15,363
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?