Elbit Imaging Ltd (NQ: EMITF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	2.200	2.200	2.120	2.120	13,376	-0.18(-7.82%)
May 30, 2013	2.300	2.300	2.300	2.300	0	+0.09(+4.07%)
May 29, 2013	2.250	2.320	2.210	2.210	6,912	-0.05(-2.21%)
May 28, 2013	2.220	2.270	2.180	2.260	4,927	-0.01(-0.44%)
May 24, 2013	2.270	2.270	2.270	2.270	0	+0.00(+0.00%)
May 23, 2013	2.270	2.270	2.193	2.270	0	+0.14(+6.57%)
May 22, 2013	2.250	2.300	2.130	2.130	0	+0.03(+1.43%)
May 21, 2013	2.180	2.200	1.630	2.100	0	-0.08(-3.67%)
May 20, 2013	2.220	2.220	2.170	2.180	0	+0.02(+0.93%)
May 17, 2013	2.160	2.160	2.160	2.160	0	+0.00(+0.00%)
May 16, 2013	2.240	2.240	2.160	2.160	4,440	-0.00(-0.14%)
May 15, 2013	2.163	2.163	2.163	2.163	0	+0.05(+2.51%)
May 13, 2013	2.100	2.200	2.060	2.110	0	-0.02(-0.94%)
May 10, 2013	2.200	2.200	2.130	2.130	0	+0.00(+0.00%)
May 09, 2013	2.330	2.330	2.130	2.130	0	-0.19(-8.19%)
May 08, 2013	2.340	2.470	2.260	2.320	0	-0.10(-4.13%)
May 07, 2013	2.310	2.430	2.280	2.420	0	+0.16(+7.08%)
May 06, 2013	2.190	2.260	2.180	2.260	0	+0.13(+6.10%)
May 03, 2013	2.130	2.170	2.120	2.130	0	+0.01(+0.47%)
May 02, 2013	2.060	2.130	2.060	2.120	0	-0.06(-2.75%)
May 01, 2013	2.120	2.190	2.120	2.180	0	+0.00(+0.00%)
Apr 30, 2013	2.190	2.200	2.060	2.180	0	-0.03(-1.36%)
Apr 29, 2013	2.260	2.280	2.200	2.210	5,200	-0.05(-2.21%)
Apr 26, 2013	2.290	2.290	2.200	2.260	7,968	+0.02(+0.89%)
Apr 25, 2013	2.220	2.240	2.180	2.240	5,859	+0.06(+2.75%)
Apr 24, 2013	2.100	2.180	2.100	2.180	0	+0.07(+3.32%)
Apr 23, 2013	2.180	2.190	2.100	2.110	29,345	-0.12(-5.38%)
Apr 22, 2013	2.150	2.230	2.100	2.230	29,248	+0.13(+6.19%)
Apr 19, 2013	2.350	2.350	2.100	2.100	13,200	+0.09(+4.47%)
Apr 18, 2013	2.010	2.010	2.010	2.010	200	-0.05(-2.42%)
Apr 17, 2013	2.080	2.100	2.030	2.060	4,508	-0.05(-2.37%)
Apr 16, 2013	2.234	2.250	2.110	2.110	1,400	-0.01(-0.49%)
Apr 15, 2013	2.350	2.350	2.110	2.120	3,686	-0.16(-7.00%)
Apr 12, 2013	2.280	2.280	2.280	2.280	250	-0.01(-0.44%)
Apr 11, 2013	2.150	2.290	2.150	2.290	3,424	+0.11(+5.05%)
Apr 10, 2013	2.130	2.219	2.130	2.180	607	-0.02(-0.91%)
Apr 09, 2013	2.140	2.200	2.140	2.200	2,200	+0.07(+3.29%)
Apr 08, 2013	2.270	2.290	2.040	2.130	22,108	+0.03(+1.43%)
Apr 05, 2013	2.160	2.160	2.100	2.100	1,620	-0.01(-0.47%)
Apr 04, 2013	2.120	2.120	2.110	2.110	272	-0.02(-1.10%)
Apr 03, 2013	2.240	2.240	2.050	2.134	6,850	-0.07(-3.02%)
Apr 02, 2013	2.240	2.240	2.140	2.200	8,608	-0.12(-5.17%)
Apr 01, 2013	2.220	2.320	2.220	2.320	4,799	+0.05(+2.20%)
Mar 28, 2013	2.270	2.291	2.260	2.270	4,950	-0.04(-1.73%)
Mar 27, 2013	2.320	2.320	2.310	2.310	1,900	-0.03(-1.28%)
Mar 26, 2013	2.300	2.350	2.300	2.340	1,950	-0.14(-5.65%)
Mar 25, 2013	2.230	2.530	2.230	2.480	7,907	+0.15(+6.44%)
Mar 22, 2013	2.360	2.460	2.310	2.330	4,706	+0.05(+2.19%)
Mar 21, 2013	2.270	2.320	2.270	2.280	2,054	-0.01(-0.43%)
Mar 20, 2013	2.400	2.443	2.290	2.290	12,582	-0.19(-7.66%)
Mar 19, 2013	2.480	2.514	2.450	2.480	13,625	+0.13(+5.53%)
Mar 18, 2013	2.290	2.450	2.220	2.350	24,097	-0.25(-9.62%)
Mar 15, 2013	2.440	2.600	2.440	2.600	6,568	-0.02(-0.76%)
Mar 14, 2013	2.685	2.880	2.620	2.620	26,106	-0.07(-2.60%)
Mar 13, 2013	2.490	2.844	2.490	2.690	13,189	+0.07(+2.67%)
Mar 12, 2013	2.580	2.969	2.550	2.620	34,883	+0.44(+20.18%)
Mar 11, 2013	2.190	2.270	2.070	2.180	25,094	-0.11(-4.80%)
Mar 08, 2013	2.130	2.319	2.130	2.290	26,110	+0.17(+8.01%)
Mar 07, 2013	2.170	2.190	2.100	2.120	12,804	-0.09(-4.07%)
Mar 06, 2013	2.400	2.400	2.210	2.210	3,611	-0.18(-7.53%)
Mar 05, 2013	2.510	2.510	2.390	2.390	3,788	-0.01(-0.42%)
Mar 04, 2013	2.520	2.548	2.330	2.400	13,718	-0.22(-8.40%)

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.