Elbit Imaging Ltd (NQ: EMITF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	0.8799	0.9247	0.8500	0.8931	39,174	-0.01(-0.58%)
May 27, 2016	0.9200	0.8983	0.8983	0.8983	5,100	+0.00(+0.53%)
May 26, 2016	0.8844	0.9400	0.8296	0.8936	75,755	-0.04(-3.81%)
May 25, 2016	0.8897	0.9300	0.8550	0.9290	51,375	-0.00(-0.11%)
May 24, 2016	0.8699	0.9980	0.8689	0.9300	42,171	+0.03(+3.45%)
May 23, 2016	0.8499	0.8990	0.8400	0.8990	15,051	-0.01(-0.98%)
May 20, 2016	0.9079	0.9079	0.9079	0.9079	305	+0.01(+1.38%)
May 19, 2016	0.8598	0.9180	0.8439	0.8955	12,952	-0.00(-0.34%)
May 18, 2016	0.8600	0.9180	0.8600	0.8986	9,551	+0.02(+2.23%)
May 17, 2016	0.8700	0.8790	0.8700	0.8790	2,705	-0.00(-0.11%)
May 16, 2016	0.8499	0.8800	0.8201	0.8800	5,601	+0.01(+0.57%)
May 13, 2016	0.8200	0.8900	0.8000	0.8750	6,700	-0.00(-0.34%)
May 12, 2016	0.8211	0.8797	0.8211	0.8780	10,820	+0.00(+0.06%)
May 11, 2016	0.8683	0.8775	0.8683	0.8775	1,000	-0.00(-0.02%)
May 10, 2016	0.8588	0.8777	0.8399	0.8777	2,515	-0.00(-0.26%)
May 09, 2016	0.8540	0.8800	0.8000	0.8800	12,005	+0.00(+0.00%)
May 06, 2016	0.8497	0.8950	0.8415	0.8800	3,527	+0.03(+3.54%)
May 05, 2016	0.8588	0.8588	0.8200	0.8499	1,463	+0.00(+0.22%)
May 04, 2016	0.8480	0.8480	0.8480	0.8480	325	+0.00(+0.15%)
May 03, 2016	0.8399	0.8467	0.8399	0.8467	2,356	-0.00(-0.11%)
May 02, 2016	0.8100	0.8476	0.8100	0.8476	1,050	-0.00(-0.14%)
Apr 29, 2016	0.8001	0.8688	0.8000	0.8488	2,400	+0.00(+0.13%)
Apr 28, 2016	0.8000	0.8477	0.8000	0.8477	2,100	-0.00(-0.04%)
Apr 27, 2016	0.8670	0.8670	0.8480	0.8480	710	+0.02(+2.17%)
Apr 26, 2016	0.8600	0.8600	0.8300	0.8300	4,381	+0.01(+1.21%)
Apr 25, 2016	0.8700	0.8700	0.8000	0.8201	1,290	-0.04(-5.18%)
Apr 22, 2016	0.8200	0.8660	0.8200	0.8649	4,575	-0.00(-0.55%)
Apr 21, 2016	0.8100	0.8697	0.8100	0.8697	1,900	+0.01(+1.13%)
Apr 20, 2016	0.8200	0.8600	0.8200	0.8600	500	-0.01(-1.13%)
Apr 19, 2016	0.8200	0.9200	0.8200	0.8698	6,809	+0.00(+0.02%)
Apr 18, 2016	0.8501	0.8696	0.8320	0.8696	3,300	+0.02(+2.31%)
Apr 15, 2016	0.8791	0.8791	0.8500	0.8500	305	-0.01(-1.16%)
Apr 14, 2016	0.7743	0.8797	0.7401	0.8600	61,428	-0.02(-1.71%)
Apr 13, 2016	0.8301	0.8750	0.8200	0.8750	20,406	+0.01(+0.69%)
Apr 12, 2016	0.8689	0.8690	0.8595	0.8690	2,001	+0.01(+1.03%)
Apr 11, 2016	0.8502	0.9000	0.8501	0.8601	2,700	-0.02(-2.24%)
Apr 08, 2016	0.8800	0.8800	0.8700	0.8798	354	+0.01(+1.13%)
Apr 07, 2016	0.8700	0.8700	0.8402	0.8700	4,796	-0.00(-0.51%)
Apr 06, 2016	0.8497	0.8745	0.8300	0.8745	29,244	+0.02(+2.88%)
Apr 05, 2016	0.8598	0.8798	0.8400	0.8500	9,938	-0.02(-2.06%)
Apr 04, 2016	0.8599	0.8887	0.8500	0.8679	40,211	+0.02(+2.11%)
Apr 01, 2016	0.9564	0.9564	0.8500	0.8500	6,000	-0.02(-2.30%)
Mar 31, 2016	0.8596	0.8987	0.8400	0.8700	61,431	+0.03(+3.22%)
Mar 30, 2016	0.8900	0.8900	0.8400	0.8429	12,988	-0.05(-5.17%)
Mar 29, 2016	0.8500	0.8889	0.8500	0.8889	14,341	-0.00(-0.45%)
Mar 28, 2016	0.9087	0.9087	0.8604	0.8929	2,206	+0.01(+1.47%)
Mar 24, 2016	0.8700	0.8800	0.8800	0.8800	45,700	+0.02(+2.33%)
Mar 23, 2016	0.8400	0.9700	0.7645	0.8600	57,240	+0.04(+4.88%)
Mar 22, 2016	0.8100	0.8650	0.8097	0.8200	47,751	+0.02(+2.47%)
Mar 21, 2016	0.8700	0.8744	0.7412	0.8002	90,749	-0.08(-8.95%)
Mar 18, 2016	0.9200	0.9200	0.8600	0.8789	20,756	+0.01(+1.49%)
Mar 17, 2016	0.8596	0.8698	0.8596	0.8660	700	-0.01(-0.90%)
Mar 16, 2016	0.8496	0.8758	0.8301	0.8739	6,754	+0.00(+0.45%)
Mar 15, 2016	0.8701	0.8900	0.7813	0.8700	108,359	-0.07(-7.94%)
Mar 14, 2016	0.9199	0.9490	0.9000	0.9450	13,400	-0.03(-2.58%)
Mar 11, 2016	0.9200	1.000	0.9000	0.9700	158,002	+0.07(+7.78%)
Mar 10, 2016	0.8499	0.9200	0.8000	0.9000	81,525	+0.05(+5.88%)
Mar 09, 2016	0.8099	0.9898	0.7900	0.8500	57,704	+0.05(+6.25%)
Mar 08, 2016	0.8400	0.8600	0.8000	0.8000	50,346	-0.20(-20.00%)
Mar 07, 2016	0.7000	1.000	0.6827	1.000	58,947	+0.27(+37.02%)
Mar 04, 2016	0.7179	0.7298	0.7179	0.7298	665	+0.00(+0.39%)
Mar 03, 2016	0.7194	0.7300	0.7000	0.7270	17,536	+0.02(+2.70%)
Mar 02, 2016	0.7076	0.7079	0.6800	0.7079	7,819	+0.00(+0.55%)

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.