Elbit Imaging Ltd. Ordinary Shares Historical Stock Prices

EMITF 
$0.8849
*  
0.0141
1.57%
Get EMITF Alerts
*Delayed - data as of May 24, 2016 12:01 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

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

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
12:01 0.8699 0.8849 0.8699 0.8849 1,000
05/20/2016 0.9079 0.9079 0.9079 0.9079 305
05/19/2016 0.8598 0.918 0.8439 0.8955 12,952
05/18/2016 0.86 0.918 0.86 0.8986 9,551
05/17/2016 0.87 0.879 0.87 0.879 2,705
05/16/2016 0.8499 0.88 0.8201 0.88 5,601
05/13/2016 0.82 0.89 0.8 0.875 6,700
05/12/2016 0.8211 0.8797 0.8211 0.878 10,820
05/11/2016 0.8683 0.8775 0.8683 0.8775 1,000
05/10/2016 0.8588 0.8777 0.8399 0.8777 2,515
05/09/2016 0.854 0.88 0.8 0.88 12,005
05/06/2016 0.8497 0.895 0.8415 0.88 3,527
05/05/2016 0.8588 0.8588 0.82 0.8499 1,463
05/04/2016 0.848 0.848 0.848 0.848 325
05/03/2016 0.8399 0.8467 0.8399 0.8467 2,356
05/02/2016 0.81 0.8476 0.81 0.8476 1,050
04/29/2016 0.8001 0.8688 0.8 0.8488 2,400
04/28/2016 0.8 0.8477 0.8 0.8477 2,100
04/27/2016 0.867 0.867 0.848 0.848 710
04/26/2016 0.86 0.86 0.83 0.83 4,381
04/25/2016 0.87 0.87 0.8 0.8201 1,290
04/22/2016 0.82 0.866 0.82 0.8649 4,575
04/21/2016 0.81 0.8697 0.81 0.8697 1,900
04/20/2016 0.82 0.86 0.82 0.86 500
04/19/2016 0.82 0.92 0.82 0.8698 6,809
04/18/2016 0.8501 0.8696 0.832 0.8696 3,300
04/15/2016 0.8791 0.8791 0.85 0.85 305
04/14/2016 0.7743 0.8797 0.7401 0.86 61,428
04/13/2016 0.83 0.875 0.82 0.875 20,406
04/12/2016 0.8689 0.869 0.8595 0.869 2,001
04/11/2016 0.8502 0.9 0.8501 0.8601 2,700
04/08/2016 0.88 0.88 0.87 0.8798 354
04/07/2016 0.87 0.87 0.8402 0.87 4,796
04/06/2016 0.8497 0.8745 0.83 0.8745 29,244
04/05/2016 0.8598 0.8798 0.84 0.85 9,938
04/04/2016 0.8599 0.8887 0.85 0.8679 40,211
04/01/2016 0.9564 0.9564 0.85 0.85 6,000
03/31/2016 0.8596 0.8987 0.84 0.87 61,431
03/30/2016 0.89 0.89 0.84 0.8429 12,988
03/29/2016 0.85 0.8889 0.85 0.8889 14,341
03/28/2016 0.9087 0.9087 0.8604 0.8929 2,206
03/24/2016 0.87 0.9388 0.85 0.88 137,149
03/23/2016 0.84 0.97 0.7645 0.86 57,240
03/22/2016 0.81 0.865 0.8097 0.82 47,751
03/21/2016 0.87 0.8744 0.7412 0.8002 90,749
03/18/2016 0.92 0.92 0.86 0.8789 20,756
03/17/2016 0.8596 0.8698 0.8596 0.866 700
03/16/2016 0.8496 0.8758 0.8301 0.8739 6,754
03/15/2016 0.8701 0.89 0.7813 0.87 108,359
03/14/2016 0.92 0.949 0.9 0.945 13,400
03/11/2016 0.92 1 0.9 0.97 158,002
03/10/2016 0.85 0.92 0.8 0.9 81,525
03/09/2016 0.8099 0.9898 0.79 0.85 57,704
03/08/2016 0.84 0.86 0.8 0.8 50,346
03/07/2016 0.7 1 0.6827 1 58,947
03/04/2016 0.7179 0.7298 0.7179 0.7298 665
03/03/2016 0.7194 0.73 0.7 0.727 17,536
03/02/2016 0.7076 0.7079 0.68 0.7079 7,819
03/01/2016 0.6699 0.73 0.6699 0.704 49,582
02/29/2016 0.6896 0.7044 0.67 0.6969 5,111
02/26/2016 0.711 0.718 0.6788 0.71 19,320
02/25/2016 0.7199 0.7199 0.7199 0.7199 00
02/24/2016 0.69 0.7199 0.6701 0.7199 2,300
02/23/2016 0.7045 0.7198 0.7045 0.7198 2,198
02/22/2016 0.71 0.73 0.625 0.72 125,778
02/19/2016 0.72 0.72 0.7074 0.72 3,200
02/18/2016 0.69 0.735 0.6755 0.69 2,601
02/17/2016 0.7 0.714 0.7 0.714 5,013
02/16/2016 0.7288 0.7288 0.7288 0.7288 00
02/12/2016 0.7288 0.7288 0.7288 0.7288 101
02/11/2016 0.6997 0.7282 0.66 0.7 21,091
02/10/2016 0.6999 0.75 0.6701 0.7197 27,148
02/09/2016 0.6999 0.7344 0.6999 0.7344 847
02/08/2016 0.6999 0.7244 0.69 0.7049 700
02/05/2016 0.6617 0.695 0.6617 0.695 829
02/04/2016 0.7073 0.7276 0.6501 0.6998 13,909
02/03/2016 0.6993 0.7045 0.6601 0.6993 18,683
02/02/2016 0.6699 0.7089 0.6501 0.698 87,710
02/01/2016 0.671 0.7075 0.666 0.666 10,592
01/29/2016 0.7038 0.7048 0.692 0.7046 1,729
01/28/2016 0.6693 0.7094 0.669 0.7094 5,777
01/27/2016 0.66 0.7097 0.66 0.6899 15,016
01/26/2016 0.66 0.699 0.6401 0.6984 26,598
01/25/2016 0.6699 0.71 0.6632 0.6999 38,114
01/22/2016 0.7 0.7 0.67 0.6809 9,657
01/21/2016 0.6499 0.6995 0.6377 0.6847 30,260
01/20/2016 0.6156 0.6944 0.6104 0.669 9,213
01/19/2016 0.6499 0.7 0.6201 0.68 12,947
01/15/2016 0.6699 0.67 0.64 0.67 3,323
01/14/2016 0.6784 0.6784 0.66 0.6735 2,012
01/13/2016 0.68 0.6973 0.65 0.6888 22,355
01/12/2016 0.6899 0.7194 0.64 0.7194 10,332
01/11/2016 0.6999 0.7 0.6898 0.7 9,762
01/08/2016 0.7295 0.7295 0.6705 0.6985 9,129
01/07/2016 0.7 0.7294 0.68 0.7199 16,997
01/06/2016 0.7399 0.7399 0.71 0.7377 12,009
01/05/2016 0.6998 0.84 0.6986 0.73 42,633
01/04/2016 0.84 0.84 0.6897 0.69 15,353
12/31/2015 0.655 0.6755 0.6302 0.67 63,030
12/30/2015 0.635 0.658 0.63 0.65 52,782
12/29/2015 0.6596 0.7297 0.6596 0.678 4,027
12/28/2015 0.6601 0.72 0.6412 0.665 260,085
12/24/2015 0.6769 0.7197 0.66 0.7197 204,145
12/23/2015 0.665 0.74 0.66 0.67 36,320
12/22/2015 0.66 0.67 0.65 0.6699 65,515
12/21/2015 0.6599 0.7 0.6403 0.6899 102,812
12/18/2015 0.6993 0.7099 0.68 0.7 13,708
12/17/2015 0.7 0.72 0.69 0.7 32,022
12/16/2015 0.718 0.76 0.67 0.75 65,880
12/15/2015 0.75 0.78 0.69 0.73 190,231
12/14/2015 0.82 0.82 0.77 0.78 13,600
12/11/2015 0.81 0.83 0.75 0.78 65,296
12/10/2015 0.798 0.85 0.784 0.839 11,452
12/09/2015 0.8399 0.916 0.81 0.8599 63,482
12/08/2015 0.8072 0.91 0.8072 0.8688 58,953
12/07/2015 0.9001 0.9474 0.9 0.92 6,328
12/04/2015 0.94 0.974 0.93 0.95 11,929
12/03/2015 0.993 1.005 0.902 0.95 141,341
12/02/2015 0.94 1.14 0.8644 1 145,155
12/01/2015 1.02 1.06 0.9301 0.975 121,420
11/30/2015 1.07 1.07 1.02 1.07 18,503
11/27/2015 1.04 1.1 1.04 1.08 3,503
11/25/2015 1.05 1.1 1.03 1.06 47,351
11/24/2015 1.07 1.07 1.0492 1.07 2,532
11/23/2015 1.09 1.1 1.05 1.09 62,467
11/20/2015 1.122 1.13 1.1 1.1 5,300
11/19/2015 1.1 1.1 1.04 1.1 11,950
11/18/2015 1.12 1.12 1.03 1.1 11,750
11/17/2015 1.03 1.14 1.02 1.14 13,839
11/16/2015 1.06 1.08 1.03 1.07 17,644
11/13/2015 1.11 1.11 1.08 1.08 13,955
11/12/2015 1.101 1.12 1.06 1.12 15,476
11/11/2015 1.1 1.13 1.07 1.11 32,125
11/10/2015 1.08 1.11 1.06 1.08 34,850
11/09/2015 1.09 1.13 1.09 1.12 14,783
11/06/2015 1.136 1.14 1.13 1.13 2,954
11/05/2015 1.14 1.14 1.1 1.14 32,447
11/04/2015 1.12 1.15 1.1 1.15 20,557
11/03/2015 1.13 1.14 1.11 1.13 12,660
11/02/2015 1.1309 1.17 1.1309 1.16 7,153
10/30/2015 1.17 1.17 1.14 1.16 61,338
10/29/2015 1.1 1.17 1.09 1.17 48,535
10/28/2015 1.15 1.16 1.1 1.11 127,602
10/27/2015 1.14 1.19 1.1243 1.18 110,501
10/26/2015 1.129 1.161 1.06 1.15 91,243
10/23/2015 1.15 1.19 1.15 1.17 1,664
10/22/2015 1.14 1.185 1.11 1.175 49,474
10/21/2015 1.19 1.22 1.16 1.2 33,144
10/20/2015 1.21 1.24 1.17 1.21 70,918
10/19/2015 1.24 1.28 1.24 1.27 3,600
10/16/2015 1.27 1.3 1.2601 1.27 1,652
10/15/2015 1.36 1.36 1.24 1.29 10,599
10/14/2015 1.28 1.28 1.23 1.28 15,732
10/13/2015 1.25 1.29 1.22 1.26 66,452
10/12/2015 1.29 1.35 1.26 1.305 84,919
10/09/2015 1.29 1.35 1.29 1.3 21,930
10/08/2015 1.34 1.34 1.3 1.32 44,924
10/07/2015 1.27 1.47 1.27 1.36 140,535
10/06/2015 1.3 1.37 1.29 1.3 3,719
10/05/2015 1.3 1.3 1.25 1.3 31,165
10/02/2015 1.29 1.29 1.25 1.29 2,314
10/01/2015 1.28 1.28 1.24 1.27 1,129
09/30/2015 1.28 1.29 1.28 1.28 596
09/29/2015 1.27 1.29 1.27 1.28 1,255
09/28/2015 1.24 1.3 1.24 1.28 9,617
09/25/2015 1.3 1.31 1.25 1.3 45,131
09/24/2015 1.27 1.3 1.2349 1.2999 39,142
09/23/2015 1.2811 1.34 1.27 1.31 37,376
09/22/2015 1.34 1.34 1.27 1.3099 18,700
09/21/2015 1.3 1.32 1.27 1.31 28,300
09/18/2015 1.31 1.4 1.3001 1.4 9,620
09/17/2015 1.298 1.36 1.27 1.36 68,353
09/16/2015 1.276 1.33 1.27 1.31 63,201
09/15/2015 1.25 1.32 1.22 1.3099 26,943
09/14/2015 1.22 1.27 1.22 1.2599 13,910
09/11/2015 1.25 1.27 1.245 1.27 2,300
09/10/2015 1.28 1.28 1.23 1.28 19,660
09/09/2015 1.28 1.28 1.24 1.28 65,900
09/08/2015 1.24 1.28 1.24 1.28 112,365
09/04/2015 1.2128 1.236 1.1904 1.23 8,087
09/03/2015 1.2 1.25 1.19 1.25 22,745
09/02/2015 1.21 1.24 1.204 1.24 18,667
09/01/2015 1.1805 1.23 1.1805 1.22 1,304
08/31/2015 1.24 1.25 1.2 1.23 24,460
08/28/2015 1.25 1.27 1.2228 1.27 4,313
08/27/2015 1.23 1.26 1.22 1.25 22,684
08/26/2015 1.21 1.2989 1.183 1.27 17,692
08/25/2015 1.18 1.28 1.18 1.23 23,076
08/24/2015 1.2 1.259 1.07 1.18 53,000
08/21/2015 1.28 1.3 1.25 1.28 9,000
08/20/2015 1.28 1.31 1.2549 1.3 16,162
08/19/2015 1.278 1.33 1.2528 1.307 40,276
08/18/2015 1.28 1.3 1.2682 1.3 8,983
08/17/2015 1.28 1.3 1.28 1.29 25,160
08/14/2015 1.3 1.3 1.26 1.3 50,307
08/13/2015 1.3 1.3 1.29 1.295 53,589
08/12/2015 1.3 1.32 1.27 1.32 125,728
08/11/2015 1.31 1.314 1.27 1.3 15,048
08/10/2015 1.32 1.38 1.23 1.3 8,342
08/07/2015 1.32 1.35 1.22 1.3388 24,300
08/06/2015 1.3 1.37 1.29 1.336 9,200
08/05/2015 1.29 1.34 1.29 1.3299 6,811
08/04/2015 1.2701 1.34 1.2701 1.327 21,452
08/03/2015 1.3 1.39 1.2601 1.3 24,177
07/31/2015 1.2401 1.3 1.2401 1.2855 25,058
07/30/2015 1.28 1.29 1.28 1.28 4,830
07/29/2015 1.3 1.3 1.22 1.27 10,241
07/28/2015 1.3 1.3 1.289 1.29 20,594
07/27/2015 1.33 1.33 1.24 1.3 14,412
07/24/2015 1.33 1.35 1.318 1.32 23,980
07/23/2015 1.33 1.374 1.32 1.32 18,670
07/22/2015 1.33 1.35 1.29 1.32 37,835
07/21/2015 1.35 1.39 1.35 1.39 18,889
07/20/2015 1.31 1.32 1.29 1.31 52,721
07/17/2015 1.29 1.39 1.29 1.34 64,555
07/16/2015 1.32 1.348 1.2601 1.3 3,757
07/15/2015 1.3 1.34 1.2773 1.3 14,204
07/14/2015 1.3 1.32 1.27 1.31 10,924
07/13/2015 1.307 1.33 1.29 1.29 23,459
07/10/2015 1.35 1.35 1.3075 1.35 6,628
07/09/2015 1.315 1.34 1.299 1.33 11,274
07/08/2015 1.3 1.301 1.272 1.3 22,068
07/07/2015 1.32 1.33 1.286 1.32 7,997
07/06/2015 1.35 1.35 1.285 1.34 9,297
07/02/2015 1.347 1.37 1.32 1.37 19,822
07/01/2015 1.338 1.37 1.29 1.34 27,705
06/30/2015 1.3 1.33 1.25 1.32 85,437
06/29/2015 1.3022 1.35 1.3022 1.32 31,300
06/26/2015 1.337 1.4 1.337 1.4 5,501
06/25/2015 1.381 1.4 1.378 1.4 3,100
06/24/2015 1.39 1.44 1.3893 1.41 51,615
06/23/2015 1.39 1.465 1.36 1.39 46,030
06/22/2015 1.37 1.401 1.35 1.4 138,718
06/19/2015 1.41 1.42 1.39 1.3955 36,041
06/18/2015 1.41 1.4395 1.36 1.405 76,677
06/17/2015 1.32 1.38 1.28 1.36 152,957
06/16/2015 1.351 1.38 1.33 1.33 33,100
06/15/2015 1.3696 1.41 1.3654 1.39 12,516
06/12/2015 1.44 1.44 1.39 1.41 9,910
06/11/2015 1.406 1.44 1.4 1.44 5,751
06/10/2015 1.35 1.45 1.35 1.4 37,708
06/09/2015 1.368 1.4093 1.3595 1.36 7,705
06/08/2015 1.44 1.46 1.3 1.37 39,360
06/05/2015 1.48 1.54 1.43 1.52 15,800
06/04/2015 1.51 1.56 1.48 1.53 30,106
06/03/2015 1.56 1.58 1.49 1.55 106,815
06/02/2015 1.77 1.81 1.77 1.78 18,965
06/01/2015 1.81 1.84 1.63 1.82 35,830
05/29/2015 1.89 2 1.889 1.9 103,712
05/28/2015 1.8 1.87 1.8 1.8484 80,639
05/27/2015 1.7 1.78 1.67 1.74 77,286
05/26/2015 1.6797 1.72 1.4255 1.7 86,439
05/22/2015 1.88 1.88 1.696 1.7 12,689
05/21/2015 1.6 1.93 1.6 1.73 125,332
05/20/2015 1.55 1.66 1.54 1.6 99,531
*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?