Quantcast

Elbit Imaging Ltd. Ordinary Shares Historical Stock Prices

EMITF 
$2.24
*  
0.01
0.45%
Get EMITF Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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 2.09 2.26 2.07 2.24 413
08/17/2018 2.26 2.26 2.07 2.24 413
08/16/2018 2.12 2.23 2.1 2.23 2,195
08/15/2018 2.2485 2.2485 2.2485 2.2485 00
08/14/2018 2.2485 2.2485 2.2485 2.2485 201
08/13/2018 2.18 2.24 2.11 2.24 1,304
08/10/2018 2.27 2.27 2.27 2.27 00
08/09/2018 2.35 2.35 2.1708 2.27 3,950
08/08/2018 2.32 2.32 2.17 2.23 21,522
08/07/2018 2.16 2.27 2.16 2.26 906
08/06/2018 2.28 2.34 2.27 2.2778 430
08/03/2018 2.48 2.48 2.419 2.419 1,700
08/02/2018 2.22 2.26 2.15 2.16 15,422
08/01/2018 2.24 2.4664 2.2 2.25 3,152
07/31/2018 2.26 2.26 2.26 2.26 200
07/30/2018 2.35 2.39 2.1 2.25 7,868
07/27/2018 2.26 2.4 2.1229 2.19 47,307
07/26/2018 2.38 2.39 2.29 2.37 1,240
07/25/2018 2.31 2.39 2.29 2.31 4,700
07/24/2018 2.34 2.41 2.31 2.38 10,749
07/23/2018 2.3699 2.43 2.3699 2.4173 1,934
07/20/2018 2.4473 2.4473 2.4473 2.4473 118
07/19/2018 2.29 2.45 2.29 2.45 9,969
07/18/2018 2.27 2.3 2.25 2.28 1,463
07/17/2018 2.2 2.31 2.135 2.28 28,487
07/16/2018 2.25 2.25 2.25 2.25 216
07/13/2018 2.14 2.25 2.13 2.24 5,450
07/12/2018 2.2 2.27 2.2 2.25 2,405
07/11/2018 2.3 2.3073 2.14 2.28 9,008
07/10/2018 2.27 2.27 2.2004 2.26 400
07/09/2018 2.21 2.32 2.19 2.25 7,867
07/06/2018 2.254 2.32 2.2521 2.32 2,248
07/05/2018 2.33 2.33 2.09 2.32 4,552
07/03/2018 2.3 2.3 2.3 2.3 200
07/02/2018 2.33 2.33 2.33 2.33 102
06/29/2018 2.3362 2.3389 2.33 2.3375 1,502
06/28/2018 2.3 2.38 2.28 2.33 3,250
06/27/2018 2.24 2.38 2.17 2.29 20,200
06/26/2018 2.19 2.27 2.19 2.27 452
06/25/2018 2.26 2.27 2.1673 2.26 3,431
06/22/2018 2.219 2.22 2.1659 2.21 1,965
06/21/2018 2.23 2.23 2.12 2.22 2,334
06/20/2018 2.19 2.19 2.18 2.18 367
06/19/2018 2.25 2.25 2.08 2.2 8,854
06/18/2018 2.2 2.29 2.1601 2.21 1,450
06/15/2018 2.23 2.23 2.1837 2.1837 350
06/14/2018 2.15 2.15 2.15 2.15 00
06/13/2018 2.11 2.22 2.11 2.15 3,396
06/12/2018 2.086 2.13 1.95 2.075 5,767
06/11/2018 2.13 2.13 2.09 2.09 426
06/08/2018 2.13 2.13 1.95 2.09 4,200
06/07/2018 2.11 2.12 2.05 2.11 7,325
06/06/2018 2.04 2.22 2.03 2.11 8,622
06/05/2018 2.04 2.08 1.96 2.06 17,964
06/04/2018 2.14 2.15 1.94 2.06 57,339
06/01/2018 2.05 2.16 2.05 2.16 5,334
05/31/2018 2.13 2.14 1.96 2.14 26,606
05/30/2018 2.07 2.13 2.01 2.09 2,083
05/29/2018 2.12 2.13 2.02 2.12 1,708
05/25/2018 2.02 2.13 1.987 2.13 3,908
05/24/2018 2.07 2.25 2.07 2.14 2,955
05/23/2018 2.21 2.2407 1.9 2.05 118,628
05/22/2018 2.35 2.49 2.061 2.19 165,312
05/21/2018 2.44 2.46 2.28 2.37 75,343
05/18/2018 2.47 2.47 2.47 2.47 00
05/17/2018 2.46 2.48 2.46 2.47 1,400
*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?

Smart Portfolio