Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	36.24	36.28	35.78	36.00	8,786	-0.28(-0.78%)
Jun 27, 2013	36.79	36.79	36.10	36.29	0	-1.56(-4.12%)
Jun 26, 2013	38.27	38.27	37.28	37.84	0	-1.16(-2.98%)
Jun 25, 2013	38.98	39.26	38.98	39.01	0	+0.63(+1.65%)
Jun 24, 2013	38.20	38.74	38.19	38.37	0	-0.26(-0.66%)
Jun 21, 2013	38.77	38.81	38.43	38.63	6,282	-0.09(-0.22%)
Jun 20, 2013	38.47	38.85	38.31	38.72	0	-0.01(-0.02%)
Jun 19, 2013	39.13	39.28	38.73	38.73	0	-0.88(-2.23%)
Jun 18, 2013	39.15	39.61	38.99	39.61	0	+0.33(+0.84%)
Jun 17, 2013	39.07	40.63	38.97	39.28	0	+0.53(+1.38%)
Jun 14, 2013	39.26	39.26	38.58	38.74	0	-1.88(-4.63%)
Jun 13, 2013	38.51	40.65	38.36	40.63	9,941	+2.20(+5.72%)
Jun 12, 2013	38.20	38.43	38.19	38.43	7,888	+0.68(+1.81%)
Jun 11, 2013	37.63	38.00	37.63	37.74	1,298	-0.19(-0.50%)
Jun 10, 2013	38.20	38.20	37.74	37.93	0	-0.15(-0.40%)
Jun 07, 2013	38.04	38.20	38.00	38.08	0	+0.04(+0.11%)
Jun 06, 2013	37.66	38.13	37.59	38.04	0	+1.11(+3.01%)
Jun 05, 2013	37.14	37.34	36.93	36.93	0	-0.46(-1.24%)
Jun 04, 2013	37.36	37.39	36.79	37.39	0	-0.04(-0.11%)
Jun 03, 2013	37.30	37.43	36.97	37.43	12,935	+0.56(+1.53%)
May 31, 2013	37.05	37.19	36.87	36.87	3,797	+0.01(+0.02%)
May 30, 2013	37.28	37.28	36.80	36.86	0	-0.51(-1.37%)
May 29, 2013	37.07	37.37	36.59	37.37	1,537	+0.18(+0.48%)
May 28, 2013	36.86	37.34	36.59	37.19	7,167	+0.75(+2.07%)
May 24, 2013	36.44	36.44	36.02	36.44	0	+0.11(+0.31%)
May 23, 2013	36.17	36.43	35.69	36.33	0	-0.14(-0.38%)
May 22, 2013	37.00	37.05	36.47	36.47	0	-0.65(-1.75%)
May 21, 2013	37.14	37.14	36.49	37.11	0	-0.28(-0.74%)
May 20, 2013	36.59	37.66	36.59	37.39	0	+1.53(+4.27%)
May 17, 2013	36.53	36.53	35.82	35.86	0	-0.47(-1.30%)
May 16, 2013	36.98	36.98	36.16	36.33	3,874	+0.27(+0.75%)
May 15, 2013	36.12	36.28	35.74	36.06	0	-0.46(-1.26%)
May 13, 2013	36.79	37.15	36.12	36.52	0	-0.54(-1.47%)
May 10, 2013	37.07	37.07	36.86	37.06	0	+0.16(+0.44%)
May 09, 2013	36.92	37.05	36.82	36.90	0	+0.75(+2.07%)
May 08, 2013	35.98	36.45	35.73	36.15	0	+0.25(+0.69%)
May 07, 2013	35.61	36.03	35.61	35.90	0	+0.30(+0.84%)
May 06, 2013	35.68	35.68	35.36	35.61	0	-0.25(-0.71%)
May 03, 2013	36.41	36.41	35.66	35.86	0	+0.20(+0.57%)
May 02, 2013	35.44	36.02	35.44	35.66	0	+0.25(+0.70%)
May 01, 2013	35.48	35.63	35.34	35.41	0	+0.07(+0.19%)
Apr 30, 2013	35.51	35.51	35.10	35.34	0	-0.42(-1.17%)
Apr 29, 2013	35.52	35.84	35.21	35.76	7,439	+0.22(+0.63%)
Apr 26, 2013	35.17	35.60	35.17	35.54	3,494	+0.39(+1.11%)
Apr 25, 2013	35.18	35.95	35.15	35.15	11,855	-0.54(-1.52%)
Apr 24, 2013	35.21	36.02	35.21	35.69	0	+0.65(+1.87%)
Apr 23, 2013	34.63	35.10	34.63	35.04	1,317	+0.33(+0.95%)
Apr 22, 2013	34.63	34.67	34.50	34.71	1,517	-0.15(-0.44%)
Apr 19, 2013	35.10	35.10	34.61	34.86	3,846	-0.27(-0.76%)
Apr 18, 2013	35.53	35.53	35.07	35.12	3,647	-0.90(-2.50%)
Apr 17, 2013	36.41	36.41	35.72	36.02	3,459	-0.85(-2.31%)
Apr 16, 2013	37.38	37.38	36.61	36.87	5,746	+0.14(+0.37%)
Apr 15, 2013	36.40	36.74	36.12	36.74	3,294	+0.11(+0.30%)
Apr 12, 2013	36.64	36.64	36.46	36.63	5,533	-0.07(-0.18%)
Apr 11, 2013	36.74	36.80	36.17	36.69	6,168	+0.16(+0.44%)
Apr 10, 2013	36.16	36.56	36.08	36.53	30,797	+2.03(+5.89%)
Apr 09, 2013	34.54	34.76	34.42	34.50	3,538	-0.37(-1.07%)
Apr 08, 2013	35.36	35.52	34.44	34.88	12,885	-0.39(-1.11%)
Apr 05, 2013	35.03	35.68	35.03	35.27	10,131	+0.38(+1.10%)
Apr 04, 2013	34.77	35.60	34.77	34.88	8,137	+0.11(+0.32%)
Apr 03, 2013	34.80	35.10	34.31	34.77	21,467	-0.99(-2.78%)
Apr 02, 2013	35.35	35.88	35.35	35.77	9,010	+0.35(+1.00%)
Apr 01, 2013	35.45	35.75	34.76	35.42	15,166	-0.19(-0.52%)
Mar 28, 2013	35.64	35.76	35.44	35.60	7,607	-0.91(-2.50%)
Mar 27, 2013	36.34	36.51	35.93	36.51	2,842	-0.27(-0.73%)
Mar 26, 2013	36.23	36.78	35.95	36.78	13,063	+0.90(+2.52%)
Mar 25, 2013	35.45	36.30	35.45	35.88	16,177	+0.78(+2.21%)
Mar 22, 2013	34.73	35.10	34.61	35.10	9,067	+0.43(+1.24%)
Mar 21, 2013	34.42	34.80	34.42	34.67	7,095	+0.05(+0.14%)
Mar 20, 2013	34.58	34.73	34.29	34.63	4,915	+0.37(+1.09%)
Mar 19, 2013	34.24	34.46	33.77	34.25	11,877	+0.21(+0.62%)
Mar 18, 2013	33.48	34.33	33.43	34.04	15,961	+0.51(+1.51%)
Mar 15, 2013	33.49	33.68	33.48	33.53	3,627	-0.08(-0.23%)
Mar 14, 2013	32.91	33.61	32.91	33.61	3,964	+0.72(+2.18%)
Mar 13, 2013	32.90	33.11	32.48	32.89	28,629	+0.75(+2.34%)
Mar 12, 2013	32.50	32.50	31.89	32.14	14,961	-0.55(-1.68%)
Mar 11, 2013	32.46	32.77	32.25	32.69	15,538	+0.47(+1.47%)
Mar 08, 2013	31.97	32.22	31.97	32.22	3,943	+0.19(+0.58%)
Mar 07, 2013	32.02	32.20	31.81	32.03	7,352	-0.47(-1.44%)
Mar 06, 2013	32.45	32.50	32.42	32.50	948	-0.04(-0.11%)
Mar 05, 2013	32.65	32.65	32.40	32.54	4,507	-0.16(-0.50%)
Mar 04, 2013	32.64	32.70	32.43	32.70	523	+0.04(+0.11%)
Mar 01, 2013	32.57	32.90	32.57	32.67	2,126	-0.25(-0.77%)
Feb 28, 2013	32.90	32.94	32.84	32.92	4,842	+0.22(+0.67%)
Feb 27, 2013	32.51	32.90	32.51	32.70	5,690	+0.44(+1.36%)
Feb 26, 2013	32.35	32.48	32.22	32.26	1,511	+0.21(+0.66%)
Feb 25, 2013	32.40	32.40	32.05	32.05	4,231	-0.01(-0.03%)
Feb 22, 2013	32.40	32.40	32.06	32.06	533	-0.17(-0.52%)
Feb 21, 2013	32.54	32.62	32.23	32.23	3,459	-0.59(-1.80%)
Feb 20, 2013	32.90	33.32	32.80	32.82	5,652	+0.55(+1.70%)
Feb 19, 2013	31.84	32.35	31.84	32.27	2,886	+0.01(+0.03%)
Feb 15, 2013	32.90	32.90	32.26	32.26	948	-0.30(-0.91%)
Feb 14, 2013	32.65	32.82	32.37	32.56	2,535	-0.20(-0.62%)
Feb 13, 2013	32.90	32.90	32.76	32.76	918	+0.20(+0.62%)
Feb 12, 2013	32.86	32.86	32.32	32.56	5,166	-0.33(-1.00%)
Feb 11, 2013	32.48	32.89	32.48	32.89	7,907	+1.27(+4.00%)
Feb 08, 2013	31.47	31.87	31.44	31.62	4,539	+0.34(+1.08%)
Feb 07, 2013	31.50	31.64	31.27	31.28	2,329	-0.35(-1.12%)
Feb 06, 2013	31.79	31.85	31.56	31.64	3,970	-0.03(-0.10%)
Feb 04, 2013	31.97	31.97	31.23	31.67	7,748	-1.22(-3.72%)
Feb 01, 2013	32.56	32.89	32.56	32.89	6,112	+0.58(+1.80%)
Jan 31, 2013	32.41	32.41	32.15	32.31	1,975	-0.05(-0.15%)
Jan 30, 2013	32.81	32.81	32.23	32.36	8,552	-0.35(-1.06%)
Jan 29, 2013	32.10	32.71	31.91	32.71	8,598	+0.82(+2.57%)
Jan 28, 2013	32.06	32.13	31.85	31.89	6,217	-0.48(-1.49%)
Jan 25, 2013	32.51	32.51	32.29	32.37	2,531	+0.17(+0.53%)
Jan 24, 2013	32.25	32.62	32.20	32.20	4,934	-0.03(-0.08%)
Jan 23, 2013	31.90	32.23	31.71	32.23	5,581	+0.03(+0.10%)
Jan 22, 2013	32.45	32.47	32.03	32.19	5,367	-0.57(-1.75%)
Jan 18, 2013	32.71	33.01	32.71	32.77	2,549	-0.06(-0.18%)
Jan 17, 2013	32.66	32.93	32.66	32.83	2,560	+0.49(+1.51%)
Jan 16, 2013	32.10	32.56	32.10	32.34	3,278	+0.50(+1.57%)
Jan 15, 2013	31.94	31.94	31.32	31.84	6,682	-0.77(-2.36%)
Jan 14, 2013	32.90	32.91	32.42	32.61	5,275	-0.60(-1.80%)
Jan 11, 2013	32.66	33.24	32.66	33.21	3,265	+0.35(+1.05%)
Jan 10, 2013	33.53	33.53	32.69	32.86	4,212	-0.08(-0.23%)
Jan 09, 2013	33.78	33.78	32.94	32.94	2,370	-0.76(-2.25%)
Jan 08, 2013	33.70	33.72	33.35	33.70	3,211	-0.03(-0.08%)
Jan 07, 2013	33.90	33.91	33.37	33.72	2,031	-0.48(-1.41%)
Jan 04, 2013	34.18	34.49	34.07	34.20	4,104	+0.03(+0.07%)
Jan 03, 2013	34.72	34.80	34.18	34.18	5,460	-0.94(-2.67%)
Jan 02, 2013	34.78	35.42	34.61	35.11	15,778	+1.44(+4.28%)
Dec 31, 2012	32.94	33.75	32.94	33.67	13,802	+1.24(+3.82%)
Dec 28, 2012	31.97	32.56	31.97	32.43	6,182	+0.21(+0.65%)
Dec 27, 2012	32.63	32.63	32.02	32.22	4,622	-0.31(-0.96%)
Dec 26, 2012	33.15	33.15	32.29	32.53	5,862	-0.95(-2.85%)
Dec 24, 2012	33.56	33.56	33.26	33.48	3,356	-0.43(-1.27%)
Dec 21, 2012	33.66	33.97	33.43	33.91	7,128	-0.11(-0.32%)
Dec 20, 2012	33.75	34.15	33.75	34.02	11,461	+0.30(+0.88%)
Dec 19, 2012	33.53	33.86	33.18	33.73	14,378	+0.24(+0.71%)
Dec 18, 2012	33.74	33.74	33.19	33.49	18,887	+0.01(+0.03%)
Dec 17, 2012	33.32	33.65	33.25	33.48	6,751	+0.44(+1.33%)
Dec 14, 2012	33.20	33.20	33.02	33.05	1,590	+0.02(+0.05%)
Dec 13, 2012	33.32	33.32	32.94	33.03	2,753	-0.34(-1.01%)
Dec 12, 2012	33.04	33.58	33.04	33.37	8,798	+0.38(+1.15%)
Dec 11, 2012	33.10	33.10	32.82	32.99	3,925	+0.48(+1.48%)
Dec 10, 2012	32.48	32.78	32.48	32.51	3,246	-0.25(-0.77%)
Dec 07, 2012	32.56	32.98	32.48	32.76	2,068	-0.45(-1.37%)
Dec 06, 2012	33.06	33.24	33.06	33.21	829	+0.05(+0.15%)
Dec 05, 2012	32.90	33.20	32.89	33.16	11,476	+0.19(+0.59%)
Dec 04, 2012	32.75	33.13	32.75	32.97	7,859	+1.13(+3.55%)
Nov 30, 2012	31.81	31.86	31.65	31.84	5,179	+0.12(+0.37%)
Nov 29, 2012	31.48	31.72	31.39	31.72	5,286	+0.33(+1.05%)
Nov 28, 2012	31.62	31.71	31.37	31.39	2,109	-0.17(-0.53%)
Nov 27, 2012	31.30	31.64	31.30	31.56	3,346	+0.47(+1.50%)
Nov 26, 2012	31.03	31.16	30.74	31.10	3,903	+0.14(+0.44%)
Nov 23, 2012	30.83	30.96	30.62	30.96	3,711	+0.71(+2.33%)
Nov 21, 2012	30.02	30.37	30.02	30.25	3,940	+0.44(+1.47%)
Nov 20, 2012	29.71	30.17	29.59	29.81	10,070	+0.53(+1.82%)
Nov 19, 2012	29.27	29.66	29.27	29.28	3,199	+0.77(+2.69%)
Nov 16, 2012	28.45	28.63	28.18	28.52	4,192	+0.13(+0.45%)
Nov 15, 2012	28.80	29.00	26.84	28.39	7,286	-0.35(-1.22%)
Nov 14, 2012	29.12	29.20	28.70	28.74	8,975	-0.57(-1.94%)
Nov 13, 2012	28.76	29.48	28.76	29.31	9,320	+0.75(+2.64%)
Nov 12, 2012	29.02	29.02	28.43	28.56	2,518	-0.54(-1.84%)
Nov 09, 2012	29.23	29.28	29.09	29.09	1,076	-0.12(-0.40%)
Nov 08, 2012	29.17	29.68	28.90	29.21	8,301	+0.39(+1.36%)
Nov 07, 2012	29.20	29.20	28.46	28.82	8,201	-0.74(-2.49%)
Nov 06, 2012	29.03	29.58	28.94	29.55	1,315	+0.54(+1.84%)
Nov 05, 2012	29.26	29.34	28.91	29.02	5,149	-0.68(-2.28%)
Nov 02, 2012	29.60	30.09	29.60	29.69	2,420	-0.36(-1.20%)
Nov 01, 2012	29.76	30.05	29.76	30.05	1,692	+0.51(+1.73%)
Oct 31, 2012	29.57	29.66	29.28	29.54	4,161	+0.01(+0.03%)
Oct 26, 2012	29.49	29.53	29.53	29.53	2,152	-0.48(-1.62%)
Oct 25, 2012	29.88	31.11	29.52	30.02	4,783	-0.55(-1.81%)
Oct 24, 2012	30.84	30.90	30.31	30.57	3,264	-0.27(-0.87%)
Oct 23, 2012	30.79	31.16	30.70	30.84	4,205	-0.44(-1.42%)
Oct 19, 2012	31.03	31.42	31.03	31.28	2,680	-0.02(-0.05%)
Oct 18, 2012	31.61	31.61	31.30	31.30	3,566	-0.32(-1.01%)
Oct 17, 2012	31.57	31.99	31.49	31.62	2,798	+0.13(+0.42%)
Oct 16, 2012	31.12	31.56	31.12	31.48	10,899	+0.75(+2.45%)
Oct 15, 2012	30.45	30.73	30.45	30.73	13,524	+0.71(+2.37%)
Oct 12, 2012	30.09	30.27	29.89	30.02	2,599	-0.06(-0.19%)
Oct 11, 2012	29.85	30.12	29.70	30.08	7,479	+0.14(+0.48%)
Oct 10, 2012	29.68	30.12	29.59	29.94	4,873	+0.24(+0.82%)
Oct 09, 2012	30.11	30.19	29.63	29.69	18,504	-0.40(-1.33%)
Oct 08, 2012	30.33	30.34	30.02	30.09	12,045	-0.29(-0.95%)
Oct 05, 2012	30.40	30.46	30.11	30.38	3,353	+0.15(+0.49%)
Oct 04, 2012	30.35	30.45	30.24	30.24	6,143	+0.43(+1.46%)
Oct 03, 2012	30.06	30.06	29.57	29.80	7,163	-0.55(-1.82%)
Oct 02, 2012	30.12	30.73	30.04	30.35	16,932	+1.58(+5.49%)
Oct 01, 2012	28.82	29.26	28.69	28.77	9,457	+0.31(+1.09%)
Sep 28, 2012	28.46	28.68	28.36	28.46	3,160	+0.16(+0.56%)
Sep 27, 2012	28.48	29.00	28.28	28.30	11,368	+0.71(+2.58%)
Sep 26, 2012	27.90	27.93	27.59	27.59	5,173	-0.25(-0.90%)
Sep 25, 2012	27.71	28.25	27.60	27.84	8,138	-0.20(-0.72%)
Sep 24, 2012	27.74	28.25	27.74	28.05	10,527	+0.03(+0.12%)
Sep 21, 2012	27.96	28.01	27.74	28.01	14,527	+0.19(+0.69%)
Sep 20, 2012	27.36	27.82	27.36	27.82	8,397	+0.35(+1.28%)
Sep 19, 2012	27.89	27.89	27.43	27.47	22,016	-0.54(-1.94%)
Sep 18, 2012	27.59	28.10	27.59	28.01	13,909	+0.43(+1.54%)
Sep 17, 2012	27.86	28.00	27.56	27.59	7,991	-0.28(-1.00%)
Sep 14, 2012	27.57	27.98	27.52	27.87	26,351	+0.36(+1.29%)
Sep 13, 2012	27.72	27.72	27.26	27.51	19,846	-0.23(-0.81%)
Sep 12, 2012	27.94	28.01	27.36	27.74	34,919	-0.13(-0.48%)
Sep 11, 2012	27.59	27.96	27.19	27.87	36,685	+0.79(+2.90%)
Sep 10, 2012	26.77	27.32	26.77	27.08	39,765	+1.16(+4.48%)
Sep 07, 2012	25.89	26.16	25.88	25.92	6,184	+0.16(+0.62%)
Sep 06, 2012	25.59	25.85	25.50	25.76	3,822	+0.08(+0.29%)
Sep 05, 2012	25.36	25.74	25.34	25.69	6,423	+0.15(+0.59%)
Sep 04, 2012	25.59	25.64	25.07	25.54	15,195	-0.68(-2.58%)
Aug 31, 2012	25.89	26.21	25.84	26.21	12,952	+0.38(+1.49%)
Aug 30, 2012	25.85	25.85	25.75	25.83	14,466	+0.78(+3.10%)
Aug 29, 2012	25.36	25.62	25.01	25.05	25,601	-0.12(-0.46%)
Aug 27, 2012	25.00	25.42	24.92	25.17	10,165	-0.16(-0.63%)
Aug 24, 2012	25.25	25.49	24.91	25.33	8,820	+0.03(+0.13%)
Aug 23, 2012	25.03	25.33	24.95	25.29	7,486	+0.40(+1.60%)
Aug 22, 2012	25.17	25.17	24.76	24.90	16,558	-0.67(-2.62%)
Aug 21, 2012	25.76	25.98	25.47	25.57	9,633	-0.68(-2.59%)
Aug 20, 2012	25.84	26.45	25.68	26.25	11,635	+0.93(+3.66%)
Aug 17, 2012	25.53	25.57	25.25	25.32	4,710	-0.08(-0.33%)
Aug 16, 2012	25.25	25.56	25.25	25.40	9,107	-0.21(-0.81%)
Aug 15, 2012	25.96	25.96	25.48	25.61	10,197	-0.27(-1.06%)
Aug 14, 2012	25.67	26.32	25.67	25.88	9,546	-0.12(-0.48%)
Aug 13, 2012	26.50	26.50	25.69	26.01	8,381	-1.16(-4.27%)
Aug 10, 2012	27.00	27.45	27.00	27.17	4,386	-0.12(-0.42%)
Aug 09, 2012	27.32	27.32	27.16	27.28	3,485	+0.12(+0.46%)
Aug 08, 2012	27.24	27.24	26.71	27.16	11,867	-0.55(-2.00%)
Aug 07, 2012	27.53	27.82	27.41	27.71	3,757	-0.11(-0.39%)
Aug 06, 2012	28.06	28.23	27.51	27.82	4,780	+0.06(+0.21%)
Aug 03, 2012	27.93	28.12	27.66	27.76	5,876	+0.42(+1.54%)
Aug 02, 2012	27.61	27.80	27.34	27.34	3,955	-0.48(-1.74%)
Aug 01, 2012	27.41	28.28	27.41	27.82	15,270	+1.03(+3.85%)
Jul 31, 2012	26.26	27.02	26.26	26.79	2,783	+0.81(+3.12%)
Jul 30, 2012	26.24	26.58	25.85	25.98	7,419	-0.51(-1.94%)
Jul 27, 2012	28.42	28.42	26.09	26.50	10,034	+0.36(+1.39%)
Jul 26, 2012	25.71	26.15	25.06	26.13	10,505	+0.79(+3.14%)
Jul 25, 2012	25.67	25.67	25.29	25.34	4,258	-0.23(-0.91%)
Jul 24, 2012	25.60	25.82	25.20	25.57	18,226	-0.53(-2.03%)
Jul 23, 2012	26.50	26.50	26.00	26.10	13,470	-0.62(-2.32%)
Jul 20, 2012	26.69	26.95	26.56	26.72	5,197	-0.43(-1.59%)
Jul 19, 2012	27.15	27.15	26.83	27.15	8,709	-0.50(-1.80%)
Jul 18, 2012	27.55	27.66	27.35	27.65	8,453	-0.15(-0.54%)
Jul 17, 2012	27.94	27.94	27.44	27.80	6,056	-0.23(-0.83%)
Jul 16, 2012	28.57	28.57	28.03	28.03	3,538	-0.89(-3.09%)
Jul 13, 2012	28.17	28.92	28.17	28.92	1,328	+0.90(+3.21%)
Jul 12, 2012	28.15	28.33	28.02	28.02	2,324	-0.02(-0.07%)
Jul 11, 2012	28.02	28.28	28.02	28.04	2,033	+0.22(+0.80%)
Jul 10, 2012	28.18	28.18	27.52	27.82	10,560	+0.08(+0.30%)
Jul 09, 2012	27.73	28.17	27.55	27.74	6,885	+0.02(+0.06%)
Jul 06, 2012	28.15	28.17	27.49	27.72	5,846	-0.77(-2.70%)
Jul 05, 2012	28.49	28.63	28.15	28.49	14,281	+0.32(+1.15%)
Jul 03, 2012	28.40	28.65	28.17	28.17	3,728	-0.50(-1.73%)

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.

Elbit Systems Ltd (NQ: ESLT )

Historical Prices

Free News Feed