FinancialContent is the trusted provider of stock market information to the media industry.
Elbit Systems Ltd (NQ: ESLT)
150.72 USD  -5.12 (-3.28%)
Streaming Delayed Price  /  Updated: 3:47 PM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 155.25 156.59 155.00 155.83 9,985 -1.47(-0.93%)
Jun 21, 2019 158.63 159.38 157.30 157.30 10,500 -2.26(-1.42%)
Jun 20, 2019 157.94 159.56 157.94 159.56 16,637 -0.44(-0.28%)
Jun 19, 2019 158.30 160.00 157.10 160.00 23,962 +3.82(+2.45%)
Jun 18, 2019 154.96 156.32 154.61 156.18 53,848 +1.13(+0.73%)
Jun 17, 2019 153.60 155.17 153.26 155.05 14,169 +0.49(+0.32%)
Jun 14, 2019 154.18 155.21 153.96 154.56 16,200 -0.44(-0.28%)
Jun 13, 2019 152.23 155.00 152.17 155.00 20,923 +4.10(+2.72%)
Jun 12, 2019 148.65 150.90 148.65 150.90 18,032 +1.64(+1.10%)
Jun 11, 2019 148.50 149.87 148.50 149.26 28,493 +0.76(+0.51%)
Jun 10, 2019 150.00 150.00 147.90 148.50 37,616 +0.85(+0.58%)
Jun 07, 2019 145.02 147.86 144.32 147.65 11,300 +1.73(+1.19%)
Jun 06, 2019 144.70 146.59 144.70 145.92 11,155 -1.07(-0.73%)
Jun 05, 2019 146.98 147.49 145.96 146.99 15,883 -2.37(-1.59%)
Jun 04, 2019 148.24 150.00 148.24 149.36 12,587 +3.51(+2.41%)
Jun 03, 2019 144.35 146.46 144.35 145.85 10,809 +3.73(+2.62%)
May 31, 2019 141.97 143.00 141.97 142.12 9,800 -1.07(-0.75%)
May 30, 2019 142.98 144.38 142.98 143.19 7,893 +0.43(+0.30%)
May 29, 2019 142.21 143.70 142.19 142.76 9,595 +0.24(+0.17%)
May 28, 2019 143.00 144.51 141.92 142.52 25,001 +1.15(+0.81%)
May 24, 2019 141.07 142.87 141.07 141.37 3,600 +0.30(+0.21%)
May 23, 2019 141.50 141.50 140.19 141.07 5,344 -1.75(-1.23%)
May 22, 2019 141.78 142.89 141.55 142.82 6,811 +1.60(+1.13%)
May 21, 2019 140.15 141.22 140.15 141.22 4,742 +2.19(+1.58%)
May 20, 2019 137.87 139.84 137.87 139.03 3,737 +1.03(+0.75%)
May 17, 2019 137.67 139.99 137.67 138.00 11,000 -1.00(-0.72%)
May 16, 2019 139.26 139.26 138.20 139.00 5,955 -0.80(-0.57%)
May 15, 2019 138.80 139.86 138.80 139.80 7,778 +1.40(+1.01%)
May 14, 2019 137.26 139.73 137.20 138.40 3,841 +1.44(+1.05%)
May 13, 2019 137.60 138.50 136.56 136.96 7,730 -2.38(-1.71%)
May 10, 2019 136.90 139.34 136.72 139.34 5,000 +2.56(+1.87%)
May 09, 2019 137.21 137.25 136.01 136.78 3,822 -0.80(-0.58%)
May 08, 2019 135.97 137.64 135.97 137.58 4,261 +0.81(+0.59%)
May 07, 2019 137.00 137.40 135.90 136.77 5,224 -0.85(-0.62%)
May 06, 2019 136.68 138.59 136.63 137.62 8,137 -2.16(-1.55%)
May 03, 2019 138.79 139.80 138.59 139.78 5,200 +1.34(+0.97%)
May 02, 2019 138.14 138.45 137.58 138.44 6,768 -1.93(-1.37%)
May 01, 2019 140.05 141.11 139.54 140.37 8,678 +0.66(+0.47%)
Apr 30, 2019 139.93 139.93 138.63 139.71 6,984 +0.57(+0.41%)
Apr 29, 2019 139.55 139.75 137.97 139.14 19,116 +1.71(+1.24%)
Apr 26, 2019 138.00 138.23 137.01 137.43 4,500 -0.37(-0.27%)
Apr 25, 2019 138.23 138.23 136.30 137.80 7,534 -0.57(-0.41%)
Apr 24, 2019 139.80 139.98 137.58 138.37 9,731 -0.29(-0.21%)
Apr 23, 2019 138.68 139.60 138.12 138.66 6,582 +0.28(+0.20%)
Apr 22, 2019 137.82 138.38 134.77 138.38 10,541 -0.91(-0.65%)
Apr 18, 2019 138.70 139.91 138.16 139.29 16,200 -3.51(-2.46%)
Apr 17, 2019 142.09 143.43 141.46 142.80 23,148 -3.20(-2.19%)
Apr 16, 2019 146.50 146.50 143.75 146.00 43,844 -0.08(-0.05%)
Apr 15, 2019 145.37 146.08 144.78 146.08 18,937 +2.80(+1.95%)
Apr 12, 2019 141.60 143.28 141.60 143.28 7,500 +1.18(+0.83%)
Apr 11, 2019 142.60 143.11 141.74 142.10 17,534 -0.25(-0.18%)
Apr 10, 2019 141.20 142.78 141.20 142.35 31,741 +6.46(+4.75%)
Apr 09, 2019 135.99 136.00 135.13 135.89 10,013 -0.51(-0.37%)
Apr 08, 2019 136.57 136.68 135.72 136.40 10,347 -0.30(-0.22%)
Apr 05, 2019 133.86 136.96 133.86 136.70 31,900 +3.12(+2.34%)
Apr 04, 2019 133.62 133.75 133.07 133.58 5,275 -0.44(-0.33%)
Apr 03, 2019 134.99 135.32 133.90 134.02 8,969 -0.66(-0.49%)
Apr 02, 2019 134.05 135.92 134.05 134.68 13,442 +2.77(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.