Elbit Imaging Ltd (NQ: EMITF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.70	25.02	24.35	24.49	14,465	-0.39(-1.57%)
May 30, 2006	25.29	25.33	24.87	24.88	40,708	+0.83(+3.45%)
May 26, 2006	24.25	24.30	23.94	24.05	19,160	-0.05(-0.21%)
May 25, 2006	23.77	24.40	23.77	24.10	12,287	+1.06(+4.60%)
May 24, 2006	23.86	23.86	22.40	23.04	29,466	-1.27(-5.22%)
May 23, 2006	25.32	25.50	24.00	24.31	84,164	-0.19(-0.78%)
May 22, 2006	25.30	25.30	24.25	24.50	13,700	-1.62(-6.20%)
May 19, 2006	26.01	26.39	26.00	26.12	5,901	-0.08(-0.31%)
May 18, 2006	25.55	26.40	25.55	26.20	27,562	+0.47(+1.83%)
May 17, 2006	26.06	26.32	25.50	25.73	40,674	-0.04(-0.16%)
May 16, 2006	24.96	25.95	24.96	25.77	25,433	+2.32(+9.89%)
May 15, 2006	24.55	24.55	23.05	23.45	69,346	-1.60(-6.39%)
May 12, 2006	25.30	25.31	24.80	25.05	5,423	-0.52(-2.03%)
May 11, 2006	25.30	25.60	25.30	25.57	4,030	+0.08(+0.31%)
May 10, 2006	25.73	25.80	25.34	25.49	18,019	+0.00(+0.00%)
May 09, 2006	25.69	25.69	25.25	25.49	6,599	+0.33(+1.31%)
May 08, 2006	24.76	25.61	24.67	25.16	15,554	+0.12(+0.48%)
May 05, 2006	24.80	25.05	24.74	25.04	33,088	+0.26(+1.05%)
May 04, 2006	24.90	25.27	24.66	24.78	64,361	-0.02(-0.08%)
May 03, 2006	24.75	24.82	24.62	24.80	6,827	-0.01(-0.05%)
May 02, 2006	24.80	25.00	24.60	24.81	20,741	+0.01(+0.05%)
May 01, 2006	24.62	25.00	24.52	24.80	96,906	+2.04(+8.96%)
Apr 28, 2006	22.30	22.76	22.30	22.76	25,800	+0.19(+0.84%)
Apr 27, 2006	22.32	22.66	22.29	22.57	44,116	+0.58(+2.64%)
Apr 26, 2006	22.21	22.21	21.84	21.99	4,763	+0.43(+1.99%)
Apr 25, 2006	21.34	21.67	21.34	21.56	18,929	+0.22(+1.03%)
Apr 24, 2006	21.04	21.37	20.82	21.34	7,371	-0.16(-0.74%)
Apr 21, 2006	21.25	21.63	21.25	21.50	16,880	+0.14(+0.66%)
Apr 20, 2006	21.60	21.70	21.24	21.36	20,645	-0.22(-1.02%)
Apr 19, 2006	21.44	22.00	21.43	21.58	17,315	+0.09(+0.40%)
Apr 18, 2006	21.52	21.65	21.49	21.49	8,242	-0.02(-0.07%)
Apr 17, 2006	21.44	21.86	21.44	21.51	1,706	+0.18(+0.84%)
Apr 13, 2006	21.20	21.50	21.20	21.33	2,551	+0.43(+2.06%)
Apr 12, 2006	21.26	21.27	20.90	20.90	7,133	-0.36(-1.69%)
Apr 11, 2006	21.90	21.90	21.26	21.26	10,760	-0.60(-2.74%)
Apr 10, 2006	21.77	21.95	21.60	21.86	87,802	+2.17(+11.02%)
Apr 07, 2006	19.62	19.72	19.60	19.69	4,301	+0.09(+0.46%)
Apr 06, 2006	19.98	19.98	19.46	19.60	50,254	-0.38(-1.90%)
Apr 05, 2006	19.90	19.98	19.70	19.98	27,936	+0.38(+1.94%)
Apr 04, 2006	19.46	19.60	19.20	19.60	20,928	+0.57(+3.00%)
Apr 03, 2006	18.88	19.19	18.88	19.03	12,373	+0.46(+2.48%)
Mar 31, 2006	18.56	18.79	18.56	18.57	2,200	-0.14(-0.75%)
Mar 30, 2006	18.94	18.97	18.71	18.71	2,460	-0.36(-1.89%)
Mar 29, 2006	19.16	19.20	19.00	19.07	8,749	-0.43(-2.21%)
Mar 28, 2006	19.85	19.85	19.50	19.50	3,495	-0.22(-1.12%)
Mar 27, 2006	19.45	19.80	19.38	19.72	10,665	+0.12(+0.61%)
Mar 24, 2006	19.42	19.80	19.42	19.60	3,104	+0.12(+0.62%)
Mar 23, 2006	19.50	19.56	19.40	19.48	6,900	+0.07(+0.36%)
Mar 22, 2006	19.40	19.60	19.15	19.41	4,700	-0.63(-3.14%)
Mar 21, 2006	19.82	20.25	19.82	20.04	17,166	+0.04(+0.20%)
Mar 20, 2006	19.76	20.00	19.70	20.00	46,657	+0.85(+4.44%)
Mar 17, 2006	19.02	19.27	18.82	19.15	1,925	+0.15(+0.79%)
Mar 16, 2006	19.70	19.70	19.00	19.00	7,676	-0.74(-3.75%)
Mar 15, 2006	19.50	19.75	19.33	19.74	19,810	+0.67(+3.51%)
Mar 14, 2006	18.89	19.10	18.89	19.07	31,421	+0.19(+1.01%)
Mar 13, 2006	18.60	18.90	18.60	18.88	23,635	+0.74(+4.08%)
Mar 10, 2006	17.99	18.14	17.73	18.14	33,096	+0.34(+1.91%)
Mar 09, 2006	17.62	18.05	17.25	17.80	73,584	+0.57(+3.31%)
Mar 08, 2006	17.05	17.25	17.05	17.23	20,799	+0.23(+1.35%)
Mar 07, 2006	17.08	17.16	16.93	17.00	7,910	-0.13(-0.76%)
Mar 06, 2006	16.94	17.14	16.94	17.13	20,910	+0.97(+6.00%)
Mar 03, 2006	16.24	16.35	16.15	16.16	5,451	+0.00(+0.00%)
Mar 02, 2006	16.64	16.64	15.85	16.16	35,454	-0.59(-3.52%)

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.