Elbit Systems Ltd (NQ: ESLT )

211.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 108.35 109.30 107.98 108.35 30,938 -0.05(-0.04%)
Feb 27, 2017 107.67 109.02 107.25 108.39 40,141 +0.21(+0.20%)
Feb 24, 2017 107.48 108.44 107.47 108.18 39,950 +0.53(+0.50%)
Feb 23, 2017 107.15 108.24 106.80 107.65 39,759 +0.35(+0.33%)
Feb 22, 2017 107.06 107.86 106.94 107.30 41,628 -0.62(-0.57%)
Feb 21, 2017 107.69 108.21 107.69 107.92 54,579 -0.94(-0.86%)
Feb 17, 2017 108.85 108.85 108.85 0 +0.17(+0.16%)
Feb 16, 2017 107.06 108.68 106.94 108.68 38,881 +1.81(+1.69%)
Feb 15, 2017 106.50 107.59 106.07 106.87 79,360 -1.24(-1.15%)
Feb 14, 2017 107.89 108.96 107.21 108.11 50,192 -0.28(-0.25%)
Feb 13, 2017 107.97 109.21 107.14 108.38 57,365 +2.38(+2.24%)
Feb 10, 2017 105.72 106.40 104.99 106.01 37,629 +0.29(+0.28%)
Feb 09, 2017 104.57 106.40 103.95 105.71 40,567 +1.72(+1.65%)
Feb 08, 2017 104.31 104.35 103.62 104.00 84,437 -0.92(-0.88%)
Feb 07, 2017 103.52 105.32 103.44 104.91 82,964 +1.16(+1.12%)
Feb 06, 2017 103.10 104.17 103.04 103.76 54,315 +1.07(+1.05%)
Feb 03, 2017 102.27 103.19 101.44 102.68 77,947 +0.29(+0.29%)
Feb 02, 2017 101.14 104.48 100.28 102.39 41,338 +1.39(+1.37%)
Feb 01, 2017 101.30 101.69 100.54 101.00 43,817 +0.00(+0.00%)
Jan 31, 2017 99.65 101.30 99.65 101.00 53,968 +1.20(+1.21%)
Jan 30, 2017 100.45 100.81 99.18 99.80 43,753 -1.01(-1.00%)
Jan 27, 2017 99.62 100.86 99.62 100.81 73,292 +1.30(+1.31%)
Jan 26, 2017 99.49 100.12 99.07 99.50 37,457 -0.06(-0.06%)
Jan 25, 2017 98.70 100.30 98.13 99.57 106,434 +1.18(+1.20%)
Jan 24, 2017 97.27 98.71 96.99 98.38 83,420 +0.84(+0.86%)
Jan 23, 2017 97.20 97.69 96.78 97.55 104,694 +0.21(+0.22%)
Jan 20, 2017 96.78 97.55 96.78 97.34 83,440 +0.56(+0.58%)
Jan 19, 2017 96.04 96.80 96.01 96.78 45,783 +0.12(+0.12%)
Jan 18, 2017 96.73 96.79 96.07 96.66 28,235 +0.07(+0.08%)
Jan 17, 2017 95.91 96.98 95.91 96.59 29,770 +0.99(+1.04%)
Jan 13, 2017 95.59 95.59 95.59 0 +0.62(+0.65%)
Jan 12, 2017 95.13 95.35 94.66 94.98 10,759 -0.06(-0.06%)
Jan 11, 2017 93.67 95.03 93.67 95.03 15,614 +0.62(+0.65%)
Jan 10, 2017 94.39 94.48 94.01 94.42 16,909 +0.20(+0.21%)
Jan 09, 2017 94.41 95.35 94.22 94.22 19,264 +0.28(+0.29%)
Jan 06, 2017 93.93 94.36 93.30 93.94 19,124 +0.40(+0.43%)
Jan 05, 2017 93.27 94.13 93.07 93.54 14,297 -0.28(-0.29%)
Jan 04, 2017 93.90 94.17 93.40 93.81 17,390 +0.23(+0.25%)
Jan 03, 2017 94.28 94.28 93.15 93.58 20,756 +0.03(+0.03%)
Dec 30, 2016 93.56 93.56 93.56 0 +0.30(+0.32%)
Dec 29, 2016 93.12 93.38 93.01 93.25 16,293 +0.47(+0.50%)
Dec 28, 2016 93.53 93.76 92.47 92.78 13,509 -0.14(-0.15%)
Dec 27, 2016 92.97 93.14 92.19 92.92 14,228 -0.46(-0.49%)
Dec 23, 2016 93.38 93.38 93.38 0 +0.18(+0.20%)
Dec 22, 2016 92.76 93.56 92.76 93.20 14,621 +0.92(+1.00%)
Dec 21, 2016 91.96 92.60 91.82 92.28 18,908 +0.17(+0.18%)
Dec 20, 2016 91.77 92.14 91.77 92.11 17,903 -0.60(-0.64%)
Dec 19, 2016 93.29 93.43 92.65 92.71 20,104 -0.18(-0.20%)
Dec 16, 2016 93.07 93.82 92.69 92.89 19,576 -0.47(-0.50%)
Dec 15, 2016 94.37 94.77 93.36 93.36 30,385 -1.80(-1.89%)
Dec 14, 2016 94.57 95.89 94.57 95.16 58,728 -0.49(-0.51%)
Dec 13, 2016 94.69 96.19 94.69 95.65 35,053 +0.56(+0.59%)
Dec 12, 2016 94.34 95.24 94.12 95.09 52,644 -0.23(-0.24%)
Dec 09, 2016 95.54 95.70 95.18 95.32 31,674 +0.08(+0.09%)
Dec 08, 2016 94.80 95.80 94.69 95.24 33,689 +0.75(+0.80%)
Dec 07, 2016 94.01 95.07 93.73 94.48 29,995 -0.53(-0.56%)
Dec 06, 2016 94.00 95.03 94.00 95.02 24,545 +1.10(+1.17%)
Dec 05, 2016 93.63 94.07 93.32 93.91 26,120 +3.18(+3.50%)
Dec 02, 2016 90.89 90.89 90.65 90.74 23,526 -0.13(-0.14%)
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.