Elbit Systems Ltd (NQ: ESLT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	229.79	231.48	228.93	229.97	15,813	-0.16(-0.07%)
Nov 07, 2024	231.39	231.82	229.70	230.13	20,924	-2.70(-1.16%)
Nov 06, 2024	232.88	232.88	230.87	232.83	30,619	-3.41(-1.44%)
Nov 05, 2024	235.00	237.70	234.72	236.24	41,285	+7.69(+3.36%)
Nov 04, 2024	230.44	230.44	228.30	228.55	16,122	-0.16(-0.07%)
Nov 01, 2024	228.38	229.30	228.16	228.71	12,392	+0.61(+0.27%)
Oct 31, 2024	231.26	231.26	226.90	228.10	31,721	-0.14(-0.06%)
Oct 30, 2024	228.40	230.64	227.70	228.24	34,839	+0.73(+0.32%)
Oct 29, 2024	228.81	228.81	226.17	227.51	43,979	+0.54(+0.24%)
Oct 28, 2024	225.73	229.70	224.72	226.97	78,618	+16.64(+7.91%)
Oct 25, 2024	209.42	210.33	208.53	210.33	19,000	+1.89(+0.91%)
Oct 24, 2024	207.78	208.68	207.74	208.44	14,598	+0.56(+0.27%)
Oct 23, 2024	209.55	209.68	207.71	207.88	10,995	-2.65(-1.26%)
Oct 22, 2024	213.35	213.35	210.53	210.53	18,606	-3.01(-1.41%)
Oct 21, 2024	212.64	213.78	212.30	213.54	21,345	+1.27(+0.60%)
Oct 18, 2024	211.63	212.73	211.59	212.27	19,159	+0.02(+0.01%)
Oct 17, 2024	210.09	212.37	210.09	212.25	14,138	+2.45(+1.17%)
Oct 16, 2024	210.14	210.14	209.45	209.80	6,806	+0.60(+0.29%)
Oct 15, 2024	211.31	211.50	207.09	209.20	23,147	-0.78(-0.37%)
Oct 14, 2024	209.51	211.00	209.10	209.98	25,272	+4.84(+2.36%)
Oct 11, 2024	204.96	205.80	203.76	205.14	14,571	+0.21(+0.10%)
Oct 10, 2024	203.46	205.00	202.56	204.93	18,666	-2.64(-1.27%)
Oct 09, 2024	208.84	208.84	206.92	207.58	13,371	-1.75(-0.83%)
Oct 08, 2024	209.46	210.10	207.71	209.32	22,028	+0.75(+0.36%)
Oct 07, 2024	204.90	209.49	204.90	208.57	57,650	+7.11(+3.53%)
Oct 04, 2024	201.52	202.01	200.77	201.46	13,852	+0.84(+0.42%)
Oct 03, 2024	201.04	201.24	200.07	200.62	15,585	-1.22(-0.60%)
Oct 02, 2024	203.51	203.51	201.66	201.84	30,473	+0.02(+0.01%)
Oct 01, 2024	199.20	202.21	197.48	201.82	28,925	+2.19(+1.10%)
Sep 30, 2024	198.71	199.62	197.62	199.62	27,876	+5.06(+2.60%)
Sep 27, 2024	195.47	195.85	193.93	194.57	65,726	-0.54(-0.28%)
Sep 26, 2024	194.64	196.21	194.64	195.10	19,576	+1.47(+0.76%)
Sep 25, 2024	193.73	194.86	193.27	193.64	35,486	-0.10(-0.05%)
Sep 24, 2024	195.28	195.40	193.40	193.74	21,078	+2.36(+1.23%)
Sep 23, 2024	190.83	191.58	190.33	191.38	23,321	-0.40(-0.21%)
Sep 20, 2024	189.49	192.74	189.49	191.78	35,395	+0.35(+0.18%)
Sep 19, 2024	190.54	191.70	188.08	191.43	38,423	-0.18(-0.09%)
Sep 18, 2024	191.51	192.94	191.01	191.61	31,680	-0.14(-0.07%)
Sep 17, 2024	189.27	191.93	189.14	191.75	62,954	-4.04(-2.06%)
Sep 16, 2024	195.43	196.42	193.99	195.79	27,857	-2.08(-1.05%)
Sep 13, 2024	197.84	198.53	197.47	197.88	14,091	+0.16(+0.08%)
Sep 12, 2024	196.15	197.73	194.90	197.72	17,732	+2.96(+1.52%)
Sep 11, 2024	196.13	196.13	191.99	194.76	29,145	-2.47(-1.25%)
Sep 10, 2024	198.14	198.14	196.57	197.23	12,558	+0.18(+0.09%)
Sep 09, 2024	197.94	198.08	196.38	197.05	15,529	-1.61(-0.81%)
Sep 06, 2024	200.75	200.75	197.34	198.66	11,024	-2.85(-1.42%)
Sep 05, 2024	200.75	202.48	199.91	201.51	20,724	+1.25(+0.62%)
Sep 04, 2024	198.31	200.77	197.79	200.26	14,456	-0.87(-0.43%)

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.