Elbit Systems Ltd (NQ: ESLT )

192.07 -0.14 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.51 14.10 13.51 13.81 7,262 -0.12(-0.90%)
Feb 26, 2004 13.79 13.93 13.43 13.93 4,796 -0.28(-2.00%)
Feb 25, 2004 14.03 14.22 14.03 14.22 11,785 +0.07(+0.52%)
Feb 24, 2004 13.89 14.41 13.88 14.14 13,703 +0.08(+0.57%)
Feb 23, 2004 14.58 14.58 14.00 14.06 61,254 -0.26(-1.83%)
Feb 20, 2004 14.22 14.45 14.19 14.32 18,499 -0.07(-0.50%)
Feb 19, 2004 14.35 14.70 14.23 14.40 11,373 +0.31(+2.22%)
Feb 18, 2004 14.17 14.19 13.90 14.08 9,318 -0.15(-1.08%)
Feb 17, 2004 14.30 14.59 14.13 14.24 28,366 -0.17(-1.17%)
Feb 13, 2004 14.45 14.45 14.29 14.41 8,770 +0.20(+1.44%)
Feb 12, 2004 14.30 14.59 14.17 14.20 26,858 -0.39(-2.65%)
Feb 11, 2004 14.32 14.59 14.32 14.59 29,736 +0.31(+2.15%)
Feb 10, 2004 14.12 14.34 14.12 14.28 36,314 +0.64(+4.71%)
Feb 09, 2004 13.62 13.73 13.60 13.64 14,936 +0.13(+0.97%)
Feb 06, 2004 13.71 13.71 13.26 13.51 18,225 +0.14(+1.04%)
Feb 05, 2004 13.24 13.50 13.24 13.37 9,318 +0.11(+0.83%)
Feb 04, 2004 13.39 13.49 13.26 13.26 16,855 -0.13(-0.99%)
Feb 03, 2004 13.35 13.60 13.35 13.39 13,292 +0.01(+0.11%)
Feb 02, 2004 13.68 13.68 13.25 13.38 7,125 -0.43(-3.11%)
Jan 30, 2004 13.73 13.81 13.57 13.81 6,714 +0.20(+1.45%)
Jan 29, 2004 13.56 14.06 13.54 13.61 12,470 -0.16(-1.17%)
Jan 28, 2004 14.30 14.30 13.70 13.77 21,651 -0.59(-4.12%)
Jan 27, 2004 14.69 14.69 14.24 14.36 18,636 -0.21(-1.46%)
Jan 26, 2004 14.39 14.66 14.24 14.57 51,525 +0.59(+4.18%)
Jan 23, 2004 13.75 14.04 13.75 13.99 18,499 +0.15(+1.11%)
Jan 22, 2004 14.01 14.26 13.83 13.84 17,129 -0.28(-2.02%)
Jan 21, 2004 14.30 14.30 13.92 14.12 41,658 -0.42(-2.91%)
Jan 20, 2004 15.15 15.22 14.38 14.54 126,757 +0.92(+6.75%)
Jan 16, 2004 13.46 13.68 13.46 13.62 13,840 +0.16(+1.19%)
Jan 15, 2004 13.44 13.61 13.44 13.46 7,412 -0.14(-1.01%)
Jan 14, 2004 13.61 13.61 13.43 13.60 5,910 +0.08(+0.59%)
Jan 13, 2004 13.53 13.95 13.50 13.52 18,201 +0.01(+0.11%)
Jan 12, 2004 13.43 13.71 13.41 13.51 16,866 -0.16(-1.17%)
Jan 09, 2004 13.91 13.95 13.65 13.67 31,067 -0.18(-1.27%)
Jan 08, 2004 13.61 13.89 13.61 13.84 44,992 +0.56(+4.23%)
Jan 07, 2004 13.42 13.48 13.23 13.28 11,320 -0.22(-1.62%)
Jan 06, 2004 13.68 13.68 13.21 13.50 23,844 +0.01(+0.05%)
Jan 05, 2004 13.32 13.57 13.21 13.49 22,747 +0.34(+2.55%)
Jan 02, 2004 13.35 13.35 13.16 13.16 26,173 -0.20(-1.48%)
Dec 31, 2003 12.99 13.51 12.93 13.35 28,777 +0.09(+0.71%)
Dec 30, 2003 13.14 13.66 13.03 13.26 192,635 +0.42(+3.24%)
Dec 29, 2003 12.93 13.04 12.70 12.84 101,219 +0.72(+5.96%)
Dec 26, 2003 11.97 12.15 11.97 12.12 11,864 -0.01(-0.06%)
Dec 24, 2003 11.96 12.14 11.91 12.13 16,416 +0.31(+2.59%)
Dec 23, 2003 11.68 11.87 11.68 11.82 22,220 -0.09(-0.73%)
Dec 22, 2003 11.97 11.99 11.88 11.91 9,725 +0.04(+0.31%)
Dec 19, 2003 11.87 12.00 11.73 11.87 51,373 +0.01(+0.12%)
Dec 18, 2003 12.00 12.07 11.86 11.86 50,098 -0.18(-1.46%)
Dec 17, 2003 11.89 12.04 11.89 12.03 13,861 -0.01(-0.06%)
Dec 16, 2003 12.18 12.18 11.90 12.04 23,911 +0.14(+1.17%)
Dec 15, 2003 12.26 12.37 11.83 11.90 119,285 +0.63(+5.57%)
Dec 12, 2003 11.20 11.38 11.19 11.27 7,852 +0.07(+0.59%)
Dec 11, 2003 11.25 11.47 11.21 11.21 25,351 -0.16(-1.41%)
Dec 10, 2003 11.55 11.55 11.37 11.37 4,557 -0.12(-1.08%)
Dec 09, 2003 11.46 11.63 11.46 11.49 9,625 +0.09(+0.83%)
Dec 08, 2003 11.60 11.60 11.36 11.40 12,330 -0.33(-2.80%)
Dec 05, 2003 11.54 11.60 11.46 11.73 3,986 +0.19(+1.64%)
Dec 04, 2003 11.53 11.68 11.45 11.54 19,604 +0.04(+0.32%)
Dec 03, 2003 11.49 11.74 11.49 11.50 12,731 -0.03(-0.25%)
Dec 02, 2003 11.64 11.82 11.50 11.53 37,991 -0.15(-1.25%)
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.