Elbit Imaging Ltd (NQ: EMITF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.20	15.90	15.29	15.32	1,100	+0.12(+0.79%)
May 27, 2010	15.36	15.36	15.20	15.20	300	+0.42(+2.84%)
May 25, 2010	14.57	14.78	14.78	14.78	0	+0.21(+1.44%)
May 24, 2010	14.64	14.64	14.52	14.57	2,018	+0.09(+0.62%)
May 21, 2010	14.07	14.99	14.07	14.48	1,636	+0.23(+1.61%)
May 20, 2010	14.11	14.70	13.85	14.25	8,463	-1.57(-9.92%)
May 19, 2010	16.75	16.75	15.82	15.82	14,414	-0.79(-4.76%)
May 18, 2010	16.12	17.12	15.93	16.61	9,839	+0.35(+2.15%)
May 17, 2010	16.46	17.23	15.86	16.26	13,055	-1.24(-7.09%)
May 14, 2010	17.50	17.50	17.18	17.50	1,017	-0.14(-0.79%)
May 13, 2010	17.97	17.97	17.50	17.64	7,012	-1.31(-6.91%)
May 12, 2010	19.38	19.39	18.95	18.95	2,446	-0.01(-0.05%)
May 11, 2010	18.73	19.30	18.06	18.96	8,889	-0.36(-1.86%)
May 10, 2010	19.34	19.44	19.27	19.32	2,466	+0.66(+3.54%)
May 07, 2010	18.97	19.25	18.66	18.66	1,494	-0.25(-1.32%)
May 06, 2010	19.36	19.62	18.91	18.91	5,029	-1.32(-6.52%)
May 05, 2010	20.00	20.74	19.60	20.23	2,776	-0.74(-3.53%)
May 04, 2010	21.21	21.25	20.96	20.97	2,396	-0.64(-2.96%)
May 03, 2010	21.50	21.69	20.92	21.61	7,126	+0.20(+0.93%)
Apr 29, 2010	21.41	21.41	21.41	21.41	0	+0.52(+2.49%)
Apr 28, 2010	20.89	21.55	20.89	20.89	930	-0.31(-1.46%)
Apr 27, 2010	21.17	21.75	21.17	21.20	4,537	-0.33(-1.53%)
Apr 26, 2010	21.53	21.53	21.53	21.53	272	-0.66(-2.97%)
Apr 23, 2010	22.00	22.19	21.77	22.19	14,957	+0.55(+2.54%)
Apr 22, 2010	21.63	21.64	21.63	21.64	500	-0.34(-1.55%)
Apr 21, 2010	21.98	22.00	21.98	21.98	538	-0.13(-0.59%)
Apr 19, 2010	22.11	22.11	22.11	22.11	0	+0.26(+1.19%)
Apr 16, 2010	21.99	21.99	21.85	21.85	264	+0.20(+0.92%)
Apr 15, 2010	21.65	21.65	21.65	21.65	100	-0.45(-2.04%)
Apr 14, 2010	22.10	22.10	22.10	22.10	830	+0.29(+1.33%)
Apr 13, 2010	22.05	22.05	21.81	21.81	1,734	-0.39(-1.76%)
Apr 12, 2010	22.54	22.54	21.62	22.20	10,691	-0.68(-2.97%)
Apr 09, 2010	22.73	23.61	22.73	22.88	9,444	+0.21(+0.93%)
Apr 08, 2010	22.54	22.88	22.54	22.67	3,404	+0.84(+3.85%)
Apr 07, 2010	21.52	22.45	21.30	21.83	12,663	+0.02(+0.09%)
Apr 06, 2010	22.18	22.18	21.73	21.81	2,910	-0.71(-3.15%)
Apr 05, 2010	22.30	22.52	22.25	22.52	3,336	+0.26(+1.17%)
Apr 01, 2010	22.20	22.26	22.26	22.26	0	-0.27(-1.20%)
Mar 31, 2010	22.98	22.98	22.53	22.53	300	-0.33(-1.44%)
Mar 30, 2010	22.86	22.86	22.86	22.86	100	-0.12(-0.52%)
Mar 29, 2010	22.98	22.98	22.98	22.98	278	+0.34(+1.50%)
Mar 26, 2010	22.63	22.64	22.63	22.64	300	-0.14(-0.61%)
Mar 25, 2010	22.78	23.05	22.78	22.78	2,400	-0.22(-0.96%)
Mar 24, 2010	23.29	23.39	23.00	23.00	5,423	-0.82(-3.44%)
Mar 23, 2010	23.60	23.82	23.45	23.82	4,389	+0.22(+0.93%)
Mar 22, 2010	23.53	23.75	23.32	23.60	2,500	-0.30(-1.26%)
Mar 19, 2010	24.13	24.13	23.90	23.90	1,570	-0.20(-0.83%)
Mar 18, 2010	24.25	24.26	23.93	24.10	14,037	-0.15(-0.62%)
Mar 17, 2010	24.00	24.25	24.00	24.25	3,072	+0.82(+3.50%)
Mar 16, 2010	23.10	23.44	23.10	23.43	4,389	+0.41(+1.78%)
Mar 15, 2010	23.02	23.52	22.80	23.02	2,846	-0.22(-0.95%)
Mar 12, 2010	23.59	23.59	23.18	23.24	1,039	-0.35(-1.48%)
Mar 11, 2010	23.67	23.67	23.55	23.59	300	-0.07(-0.30%)
Mar 10, 2010	23.67	23.67	23.66	23.66	241	+0.11(+0.47%)
Mar 09, 2010	23.03	23.55	23.03	23.55	689	-0.70(-2.89%)
Mar 05, 2010	24.25	24.25	24.25	24.25	200	+0.38(+1.59%)
Mar 04, 2010	23.99	24.00	23.87	23.87	600	-0.19(-0.79%)
Mar 03, 2010	23.97	24.06	23.85	24.06	339	-0.04(-0.15%)
Mar 02, 2010	23.73	24.10	23.73	24.10	1,194	-0.15(-0.64%)

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.