Elbit Imaging Ltd (NQ: EMITF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.39	16.40	16.13	16.20	4,088	-0.19(-1.16%)
Feb 27, 2006	16.30	16.44	16.20	16.39	32,752	+0.29(+1.80%)
Feb 24, 2006	16.20	16.28	15.96	16.10	21,081	-0.03(-0.19%)
Feb 23, 2006	16.26	16.40	16.13	16.13	7,301	-0.17(-1.04%)
Feb 22, 2006	16.22	16.30	16.04	16.30	43,737	-0.10(-0.61%)
Feb 21, 2006	16.65	16.65	16.30	16.40	2,316	-0.40(-2.38%)
Feb 17, 2006	16.90	16.90	16.66	16.80	63,477	-0.10(-0.59%)
Feb 16, 2006	16.73	17.00	16.73	16.90	33,900	+0.23(+1.38%)
Feb 15, 2006	16.70	16.70	16.60	16.67	33,494	-0.13(-0.77%)
Feb 14, 2006	16.68	16.95	16.62	16.80	85,123	+0.10(+0.60%)
Feb 13, 2006	16.99	17.01	16.60	16.70	74,329	-0.03(-0.18%)
Feb 10, 2006	16.27	16.73	16.27	16.73	9,506	+0.46(+2.83%)
Feb 09, 2006	16.66	16.84	16.00	16.27	64,230	+0.06(+0.37%)
Feb 08, 2006	16.10	16.21	15.84	16.21	51,845	+0.42(+2.66%)
Feb 07, 2006	15.88	15.88	15.53	15.79	4,049	+0.27(+1.74%)
Feb 06, 2006	15.70	16.00	15.40	15.52	56,789	-0.06(-0.39%)
Feb 03, 2006	16.04	16.43	15.56	15.58	90,055	-0.42(-2.62%)
Feb 02, 2006	16.10	16.10	15.78	16.00	5,401	-0.09(-0.56%)
Feb 01, 2006	16.05	16.10	15.96	16.09	62,663	+0.09(+0.56%)
Jan 31, 2006	16.25	16.40	15.96	16.00	101,097	-0.58(-3.50%)
Jan 30, 2006	17.10	17.10	16.58	16.58	20,974	-0.92(-5.26%)
Jan 27, 2006	17.50	17.58	17.36	17.50	25,578	+0.00(+0.00%)
Jan 26, 2006	17.63	17.95	17.50	17.50	4,919	+0.00(+0.00%)
Jan 25, 2006	17.33	17.57	17.25	17.50	23,616	+0.27(+1.56%)
Jan 24, 2006	16.95	17.25	16.94	17.23	54,102	+0.63(+3.81%)
Jan 23, 2006	16.44	16.68	16.37	16.60	47,901	+0.60(+3.75%)
Jan 20, 2006	16.18	16.20	15.96	16.00	6,900	-0.15(-0.93%)
Jan 19, 2006	16.02	16.20	16.00	16.15	6,227	+0.40(+2.54%)
Jan 18, 2006	15.70	15.75	15.61	15.75	7,542	-0.18(-1.13%)
Jan 17, 2006	15.90	16.02	15.90	15.93	14,765	+0.39(+2.51%)
Jan 13, 2006	15.42	15.60	15.41	15.54	6,365	+0.14(+0.91%)
Jan 12, 2006	15.59	15.77	15.30	15.40	25,100	-0.21(-1.35%)
Jan 11, 2006	15.54	15.64	15.54	15.61	1,359	+0.01(+0.06%)
Jan 10, 2006	15.42	15.60	15.42	15.60	2,410	-0.03(-0.19%)
Jan 09, 2006	15.90	15.90	15.41	15.63	8,340	+0.10(+0.64%)
Jan 06, 2006	15.28	15.53	15.27	15.53	16,340	+0.25(+1.64%)
Jan 05, 2006	15.49	15.49	15.25	15.28	12,917	-0.72(-4.50%)
Jan 04, 2006	16.22	16.40	15.84	16.00	51,737	+0.26(+1.65%)
Jan 03, 2006	15.80	15.90	15.44	15.74	64,144	+0.96(+6.50%)
Dec 30, 2005	15.44	15.44	14.57	14.78	39,505	-1.14(-7.16%)
Dec 29, 2005	15.69	16.24	15.54	15.92	38,600	+0.13(+0.82%)
Dec 28, 2005	15.94	16.27	15.65	15.79	32,000	-0.49(-3.01%)
Dec 27, 2005	16.50	16.50	16.16	16.28	15,200	-0.26(-1.57%)
Dec 23, 2005	16.50	16.68	16.45	16.54	10,568	+0.29(+1.80%)
Dec 22, 2005	15.92	16.54	15.92	16.25	21,813	+0.45(+2.84%)
Dec 21, 2005	15.80	15.80	15.70	15.80	10,154	+0.31(+2.00%)
Dec 20, 2005	15.26	15.60	15.26	15.49	6,499	+0.19(+1.24%)
Dec 19, 2005	15.79	15.79	15.30	15.30	10,693	-0.55(-3.47%)
Dec 16, 2005	15.76	15.85	15.67	15.85	5,090	+0.09(+0.57%)
Dec 15, 2005	15.61	15.85	15.61	15.76	15,701	+0.29(+1.87%)
Dec 14, 2005	15.30	15.50	15.30	15.47	9,645	+0.05(+0.32%)
Dec 13, 2005	15.60	15.66	15.25	15.42	26,780	-0.43(-2.71%)
Dec 12, 2005	15.98	16.12	15.80	15.85	101,761	+0.65(+4.28%)
Dec 09, 2005	15.11	15.23	14.98	15.20	157,634	+0.09(+0.60%)
Dec 08, 2005	15.50	15.60	14.96	15.11	85,537	-0.39(-2.52%)
Dec 07, 2005	15.85	15.85	15.37	15.50	15,858	-0.34(-2.15%)
Dec 06, 2005	15.86	16.00	15.63	15.84	87,185	+0.07(+0.44%)
Dec 05, 2005	15.82	15.97	15.76	15.77	28,081	+0.46(+3.00%)
Dec 02, 2005	15.30	15.50	15.15	15.31	5,078	+0.01(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.