ESLT

Elbit Systems Ltd. Historical Stock Prices

$78.64
*  
2.53
3.12%
Get ESLT Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading ESLT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-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  79.59  79.59  78.01  78.64 63,069
04/24/2015 80.7 81.18 80.53 81.17 17,397
04/23/2015 80.2 80.69 80.2 80.57 27,069
04/22/2015 80.2 80.5 80.2 80.26 10,621
04/21/2015 81.52 81.52 79.89 80.29 38,106
04/20/2015 82.58 83.42 80.58 83 53,743
04/17/2015 79.7 79.7 78.525 79.25 27,930
04/16/2015 78.68 79.15 78.01 79.12 39,628
04/15/2015 78.19 78.75 77.64 78.69 70,876
04/14/2015 75.75 76.5 75.54 76.13 49,000
04/13/2015 73.24 75.84 73.12 74.65 81,750
04/10/2015 73.17 73.19 72.66 72.66 26,960
04/09/2015 73.75 74.23 73.34 73.4 11,193
04/08/2015 74.13 74.43 73.69 73.8 11,541
04/07/2015 74.14 74.5999 74.05 74.55 12,456
04/06/2015 74.42 74.67 74.382 74.43 14,147
04/02/2015 74.22 74.61 73.83 74.22 18,574
04/01/2015 73.01 73.63 72.71 73.38 16,836
03/31/2015 72.5 72.9499 72.16 72.21 17,817
03/30/2015 72.78 72.93 72.39 72.88 15,373
03/27/2015 70.54 70.927 70.11 70.17 5,673
03/26/2015 71.39 71.39 70.188 70.35 10,480
03/25/2015 71.55 71.72 70.78 71.37 21,508
03/24/2015 72.45 72.494 71.62 71.75 15,865
03/23/2015 71.62 72.53 71.41 72.42 56,749
03/20/2015 70.6 72.79 70.6 70.61 9,875
03/19/2015 71.03 72 70.3 70.406 15,182
03/18/2015 69.95 70.9999 69.53 70.83 17,673
03/17/2015 68.54 69.94 68.54 68.915 5,723
03/16/2015 68.92 69.05 68.52 68.62 18,841
03/13/2015 67.68 67.935 67.25 67.3 9,213
03/12/2015 67.47 68 67.35 68 22,947
03/11/2015 66.01 67.01 66.01 66.68 40,719
03/10/2015 65.01 65.16 64.56 64.84 43,504
03/09/2015 64.39 64.9 64.39 64.81 20,175
03/06/2015 63.01 63.016 62.75 62.85 4,420
03/05/2015 63.32 63.62 62.92 63 9,926
03/04/2015 63.6 63.71 63.186 63.315 7,082
03/03/2015 63.38 63.58 63.2501 63.54 7,738
03/02/2015 64.7 64.82 64.34 64.45 22,365
02/27/2015 63.8632 64.29 63.7301 64.29 13,706
02/26/2015 64.09 64.1546 63.72 63.72 18,812
02/25/2015 64.17 64.7502 64.15 64.19 18,331
02/24/2015 64.52 64.94 64.29 64.83 8,382
02/23/2015 64.3 64.94 64.1 64.71 13,484
02/20/2015 64.1 64.29 63.82 64.29 6,593
02/19/2015 63.49 64.1 63.49 64.1 10,644
02/18/2015 62.91 63.4341 62.91 63.185 5,767
02/17/2015 63.15 63.97 62.93 63.95 12,741
02/13/2015 61.6 62.5899 61.6 61.81 8,040
02/12/2015 61.85 61.855 61.29 61.64 10,319
02/11/2015 62.99 62.99 62.2 62.27 11,317
02/10/2015 63.28 63.49 62.85 63.445 5,406
02/09/2015 62.5 62.74 62.42 62.66 6,540
02/06/2015 62.98 63.22 62.12 62.88 5,259
02/05/2015 63.75 64 63.27 63.74 10,777
02/04/2015 63.39 63.59 62.9 63.0901 5,724
02/03/2015 62.75 63.75 62.75 63.75 12,160
02/02/2015 62.32 62.39 62.14 62.39 13,746
01/30/2015 61.616 61.979 61.1 61.73 4,222
01/29/2015 61.52 61.87 61.15 61.675 16,103
01/28/2015 61.49 61.59 60.7801 60.95 13,967
01/27/2015 61.21 61.81 60.89 61.245 7,144
01/26/2015 61.19 61.81 60.76 60.9 12,953
*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?