Quantcast
ESLT

Elbit Systems Ltd. Ordinary Shares Historical Stock Prices

$130.46
*  
0.76
0.59%
Get ESLT Alerts
*Delayed - data as of Sep. 18, 2018  -  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 18-JUN-2018 TO 18-SEP-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.
16:00 129.75 130.99 129.75 130.46 9,347
09/18/2018 129.75 130.99 129.75 130.46 9,347
09/17/2018 130.2 131.08 129.51 129.7 26,176
09/14/2018 129.48 130.62 127.085 129.48 42,020
09/13/2018 128.51 128.71 127.36 128.71 13,587
09/12/2018 129.56 129.69 128.37 129.1 11,401
09/11/2018 128.43 129.61 127.62 128.72 10,577
09/10/2018 126.84 128.35 126.84 127.84 10,757
09/07/2018 126.72 127.41 126.72 127.11 7,836
09/06/2018 127.74 127.975 127.03 127.59 18,269
09/05/2018 127.91 128.38 127.16 127.71 22,255
09/04/2018 127.81 128 126.75 127.65 33,474
08/31/2018 128.84 128.84 126.6 127.6 19,534
08/30/2018 128.45 128.45 126.72 127.06 23,194
08/29/2018 126.5 128.25 126.46 128.25 27,959
08/28/2018 125.61 125.73 124.6801 125 13,745
08/27/2018 124.4 124.77 124.04 124.45 24,287
08/24/2018 120.92 121.94 120.7702 121.74 26,376
08/23/2018 122.48 122.51 120.76 120.92 22,527
08/22/2018 124.59 124.77 123.621 124.1 36,869
08/21/2018 124.07 125.54 124.07 125.4 54,000
08/20/2018 119.22 121.2 118.94 120.83 59,963
08/17/2018 116.46 117.06 115.05 116.68 38,360
08/16/2018 116.73 117.14 113.52 115.94 119,208
08/15/2018 123.1 123.71 122.36 122.79 23,642
08/14/2018 123.34 124.53 122.69 124.07 45,813
08/13/2018 120.73 121.375 120.2 121.19 21,522
08/10/2018 119.46 119.87 118.73 119.39 20,921
08/09/2018 122.26 122.26 120 120.18 26,087
08/08/2018 121.31 123.77 120.19 123.34 45,363
08/07/2018 121.86 121.86 118.74 119.52 60,509
08/06/2018 118.44 120.12 118.31 120.12 25,896
08/03/2018 115.51 117.65 115.39 117.25 32,232
08/02/2018 115.9 116.8153 115.49 115.52 42,838
08/01/2018 118.54 118.57 116.9 117.36 44,661
07/31/2018 120.26 120.89 119.93 120.32 43,172
07/30/2018 120.62 120.62 119.505 119.73 28,044
07/27/2018 120.14 120.175 119.17 119.78 26,677
07/26/2018 120.61 120.61 119.72 120.19 41,199
07/25/2018 120.55 120.745 119.7 120.62 49,110
07/24/2018 120.05 120.2 118.98 119.98 22,208
07/23/2018 119.1 119.37 118.07 118.39 21,327
07/20/2018 118.01 119.229 118.01 118.95 19,198
07/19/2018 118.79 118.79 117.98 118.09 18,514
07/18/2018 120.17 120.24 119.1664 119.69 13,421
07/17/2018 120.49 121.179 120.35 120.71 19,101
07/16/2018 120.88 120.99 119.98 120.5 91,867
07/13/2018 119.93 120.2904 119.64 120.04 27,597
07/12/2018 119.83 120.12 119.6 119.93 24,307
07/11/2018 119.4 119.4 118.33 118.67 14,363
07/10/2018 119.66 120.39 119.4 120.15 30,068
07/09/2018 119.85 120.329 119.55 120.19 32,104
07/06/2018 119.83 120.3017 119.26 120.11 42,198
07/05/2018 120.71 120.71 119.57 120.08 24,441
07/03/2018 121.55 121.61 119.5 120.12 50,311
07/02/2018 119.21 120.27 119.15 120.27 52,301
06/29/2018 117.78 119.1 117.78 118.74 33,204
06/28/2018 117.08 117.83 116.58 117.61 25,417
06/27/2018 118.82 118.82 116.22 116.6 57,366
06/26/2018 120.83 120.83 119.19 119.9 32,303
06/25/2018 122 122.01 120.9 121.25 55,402
06/22/2018 120.23 121.84 120.21 121.75 20,165
06/21/2018 121.63 121.63 119.6 119.6 20,928
06/20/2018 120.97 120.97 119.94 120.45 21,929
06/19/2018 118.69 119.32 118.28 119.23 36,239
06/18/2018 119.83 121.57 119.56 120.92 31,759
*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