Elbit Imaging Ltd. Historical Stock Prices

EMITF 
$2.56
*  
0.08
3.03%
Get EMITF Alerts
*Delayed - data as of Oct. 21, 2014 11:25 ET  -  Find a broker to begin trading EMITF now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EMITF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:25  2.53  2.56  2.47  2.56 35,087
10/20/2014 2.64 2.68 2.6215 2.64 13,869
10/17/2014 2.73 2.76 2.7 2.76 53,513
10/16/2014 2.6401 2.76 2.5934 2.75 11,201
10/15/2014 2.65 2.755 2.6 2.69 8,007
10/14/2014 2.72 2.76 2.61 2.7576 9,617
10/13/2014 2.82 2.88 2.5836 2.76 40,531
10/10/2014 2.9 2.9 2.7301 2.89 7,361
10/09/2014 2.84 2.94 2.84 2.9 3,331
10/08/2014 2.91 2.98 2.84 2.976 22,484
10/07/2014 2.76 3.0195 2.754 2.94 25,027
10/06/2014 2.86 2.86 2.75 2.75 51,868
10/03/2014 2.87 3.13 2.87 3 14,290
10/02/2014 2.89 2.92 2.7501 2.905 13,101
10/01/2014 2.96 2.97 2.86 2.93 6,685
09/30/2014 2.91 2.9801 2.91 2.97 4,496
09/29/2014 3.04 3.04 2.91 2.998 33,759
09/26/2014 3.084 3.2001 3.03 3.16 12,246
09/25/2014 3.08 3.132 3.03 3.1 14,058
09/24/2014 3.06 3.19 3.06 3.17 3,708
09/23/2014 3.08 3.17 3.0532 3.17 15,700
09/22/2014 3.25 3.25 3.1 3.12 13,005
09/19/2014 3.16 3.43 3.06 3.35 9,980
09/18/2014 3.18 3.2199 3.13 3.2199 22,392
09/17/2014 3.13 3.36 3.04 3.25 68,946
09/16/2014 3.2 3.236 3.02 3.14 91,474
09/15/2014 3.4 3.4 3.19 3.25 47,930
09/12/2014 3.39 3.48 3.35 3.37 17,302
09/11/2014 3.45 3.5 3.45 3.49 11,906
09/10/2014 3.53 3.53 3.41 3.45 17,055
09/09/2014 3.61 3.64 3.51 3.564 25,803
09/08/2014 3.654 3.68 3.52 3.64 22,707
09/05/2014 3.53 3.73 3.53 3.69 28,247
09/04/2014 3.72 3.79 3.58 3.6 29,759
09/03/2014 3.83 3.83 3.71 3.74 5,463
09/02/2014 3.89 3.96 3.7 3.82 129,815
08/29/2014 3.6796 4.0301 3.55 3.96 69,247
08/28/2014 3.7 3.89 3.69 3.843 23,903
08/27/2014 3.73 3.92 3.68 3.77 85,042
08/26/2014 3.78 3.8 3.61 3.695 73,173
08/25/2014 3.84 3.84 3.63 3.63 71,003
08/22/2014 3.32 3.9 3.28 3.7678 47,316
08/21/2014 3.9 3.9 3.544 3.64 29,261
08/20/2014 3.9 3.9 3.62 3.62 27,747
08/19/2014 3.95 4.104 3.644 3.8 312,635
08/18/2014 3.64 3.97 3.64 3.856 32,853
08/15/2014 3.96 4 3.762 3.842 23,528
08/14/2014 4 4 3.802 3.94 19,800
08/13/2014 3.868 4.058 3.868 4 18,035
08/12/2014 3.86 3.976 3.6 3.9 11,105
08/11/2014 3.98 3.98 3.876 3.96 10,314
08/08/2014 3.832 3.97 3.804 3.93 10,351
08/07/2014 3.85 3.99 3.8 3.96 5,291
08/06/2014 3.844 3.99 3.844 3.978 11,097
08/05/2014 3.832 4 3.808 3.98 18,720
08/04/2014 3.888 4 3.888 4 3,530
08/01/2014 3.9 3.9 3.5 3.86 54,211
07/31/2014 3.836 3.986 3.812 3.954 5,635
07/30/2014 3.856 3.998 3.814 3.954 9,867
07/29/2014 3.844 4.058 3.844 4 6,051
07/28/2014 4.076 4.076 3.75 3.938 11,734
07/25/2014 3.94 4.072 3.862 4.02 11,116
07/24/2014 4.044 4.192 3.734 3.922 69,097
07/23/2014 4.106 4.292 4.104 4.198 13,148
07/22/2014 4.338 4.338 4.12 4.178 44,651
07/21/2014 4.338 4.558 4.104 4.322 135,258
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?