Elbit Systems Ltd (NQ: ESLT )

191.89 -0.18 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 69.63 70.25 69.63 69.96 12,022 +1.80(+2.64%)
Jun 29, 2015 68.49 69.02 67.95 68.16 11,355 -1.07(-1.55%)
Jun 26, 2015 69.76 69.76 68.73 69.24 7,188 -0.07(-0.10%)
Jun 25, 2015 69.94 70.03 69.30 69.31 9,484 -0.88(-1.26%)
Jun 24, 2015 70.34 70.69 70.19 70.19 8,460 -0.29(-0.41%)
Jun 23, 2015 70.68 70.69 70.08 70.48 10,018 -0.23(-0.33%)
Jun 22, 2015 70.13 71.51 70.13 70.71 20,811 +0.72(+1.02%)
Jun 19, 2015 70.02 70.02 69.24 70.00 4,334 +0.21(+0.29%)
Jun 18, 2015 70.01 70.36 69.54 69.79 18,213 +0.65(+0.94%)
Jun 17, 2015 68.88 69.14 68.65 69.14 7,710 +0.44(+0.64%)
Jun 16, 2015 68.75 69.00 68.33 68.70 10,303 +0.07(+0.10%)
Jun 15, 2015 69.16 69.16 68.50 68.63 15,624 -1.31(-1.88%)
Jun 12, 2015 69.83 70.20 69.05 69.94 14,228 +0.07(+0.10%)
Jun 11, 2015 69.55 70.20 69.37 69.87 34,744 +0.29(+0.41%)
Jun 10, 2015 69.47 70.27 69.06 69.59 16,296 -0.06(-0.09%)
Jun 09, 2015 69.73 69.90 69.35 69.65 15,815 -0.42(-0.60%)
Jun 08, 2015 69.61 70.07 69.48 70.07 27,098 +3.11(+4.65%)
Jun 05, 2015 67.22 67.40 66.83 66.96 13,596 -0.62(-0.91%)
Jun 04, 2015 67.60 68.14 67.40 67.57 7,640 -0.14(-0.21%)
Jun 03, 2015 67.75 67.97 67.37 67.72 10,350 -0.22(-0.33%)
Jun 02, 2015 68.51 68.51 67.76 67.94 17,176 +1.09(+1.63%)
Jun 01, 2015 67.24 67.44 66.73 66.85 22,097 +1.86(+2.86%)
May 29, 2015 65.44 65.53 64.62 64.99 25,693 -0.50(-0.76%)
May 28, 2015 66.24 66.54 65.26 65.49 18,193 -1.27(-1.90%)
May 27, 2015 66.28 66.77 65.97 66.76 18,746 +0.21(+0.31%)
May 26, 2015 66.91 66.93 65.58 66.56 28,342 -2.41(-3.50%)
May 22, 2015 68.92 68.97 68.97 68.97 12,304 +0.10(+0.14%)
May 21, 2015 69.04 69.69 68.67 68.87 18,772 +0.88(+1.30%)
May 20, 2015 68.04 68.41 67.65 67.99 15,871 +0.68(+1.00%)
May 19, 2015 67.63 68.43 66.85 67.31 25,938 -1.27(-1.86%)
May 18, 2015 69.24 69.24 68.27 68.59 25,292 -1.87(-2.65%)
May 15, 2015 69.81 70.71 69.81 70.45 18,525 +0.19(+0.27%)
May 14, 2015 70.17 70.45 70.17 70.27 6,263 +0.06(+0.09%)
May 13, 2015 70.28 70.59 70.12 70.21 9,481 +0.45(+0.65%)
May 12, 2015 69.89 69.89 69.31 69.75 9,175 -0.83(-1.17%)
May 11, 2015 71.24 71.28 70.53 70.58 21,167 +1.22(+1.76%)
May 08, 2015 68.59 69.41 68.55 69.36 11,680 +0.39(+0.57%)
May 07, 2015 68.85 69.16 68.14 68.97 18,969 -0.64(-0.92%)
May 06, 2015 70.37 70.37 68.95 69.61 14,728 -0.89(-1.26%)
May 05, 2015 70.96 71.17 70.36 70.50 10,740 -0.26(-0.36%)
May 04, 2015 69.97 70.96 69.97 70.76 24,316 +0.79(+1.13%)
May 01, 2015 69.33 69.97 69.30 69.97 13,045 +0.91(+1.31%)
Apr 30, 2015 69.85 70.57 68.92 69.06 25,182 -0.87(-1.25%)
Apr 29, 2015 70.75 70.75 69.69 69.93 15,159 -1.20(-1.69%)
Apr 28, 2015 70.48 71.60 70.48 71.13 22,861 +1.15(+1.64%)
Apr 27, 2015 70.83 70.83 69.42 69.98 70,870 -2.25(-3.12%)
Apr 24, 2015 71.82 72.24 71.67 72.23 19,548 +0.53(+0.74%)
Apr 23, 2015 71.37 71.81 71.37 71.70 30,417 +0.28(+0.39%)
Apr 22, 2015 71.37 71.64 71.37 71.42 11,934 -0.03(-0.04%)
Apr 21, 2015 72.55 72.55 71.10 71.45 42,819 -2.41(-3.27%)
Apr 20, 2015 73.49 74.24 71.71 73.86 60,390 +3.34(+4.73%)
Apr 17, 2015 70.93 70.93 69.88 70.53 31,384 +0.12(+0.16%)
Apr 16, 2015 70.02 70.44 69.42 70.41 44,529 +0.38(+0.55%)
Apr 15, 2015 69.58 70.08 69.09 70.03 79,643 +2.28(+3.36%)
Apr 14, 2015 67.41 68.08 67.22 67.75 55,061 +1.32(+1.98%)
Apr 13, 2015 65.18 67.49 65.07 66.43 91,862 +1.77(+2.74%)
Apr 10, 2015 65.12 65.13 64.66 64.66 30,294 -0.66(-1.01%)
Apr 09, 2015 65.63 66.06 65.27 65.32 12,577 -0.36(-0.54%)
Apr 08, 2015 65.97 66.24 65.58 65.68 12,968 -0.67(-1.01%)
Apr 07, 2015 65.98 66.39 65.90 66.34 13,996 +0.11(+0.16%)
Apr 06, 2015 66.23 66.45 66.19 66.24 15,896 +0.19(+0.28%)
Apr 02, 2015 66.05 66.05 66.05 66.05 20,900 +0.75(+1.14%)
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.