Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	40.06	40.98	40.06	40.61	24,819	+0.77(+1.94%)
Feb 25, 2011	39.35	39.83	39.35	39.83	3,802	+0.44(+1.12%)
Feb 24, 2011	39.15	39.79	39.15	39.39	6,486	-0.02(-0.05%)
Feb 23, 2011	40.02	40.57	39.20	39.41	10,570	-0.80(-1.99%)
Feb 22, 2011	40.26	40.68	40.13	40.21	7,631	-0.62(-1.53%)
Feb 18, 2011	40.80	41.02	40.80	40.83	7,276	+0.03(+0.08%)
Feb 17, 2011	40.94	40.94	40.75	40.80	3,233	-0.06(-0.14%)
Feb 16, 2011	40.81	41.27	40.69	40.86	20,794	+0.88(+2.21%)
Feb 15, 2011	40.06	40.12	39.97	39.97	3,498	-0.17(-0.41%)
Feb 14, 2011	40.14	40.24	40.05	40.14	8,752	+0.06(+0.16%)
Feb 11, 2011	39.98	40.15	39.79	40.08	13,819	+0.09(+0.22%)
Feb 10, 2011	40.06	40.20	39.92	39.99	11,932	-0.21(-0.53%)
Feb 09, 2011	40.34	40.34	40.07	40.20	14,517	+0.06(+0.16%)
Feb 08, 2011	39.78	40.22	39.78	40.14	27,378	+0.59(+1.50%)
Feb 07, 2011	39.27	39.59	39.27	39.55	18,570	+0.95(+2.47%)
Feb 04, 2011	38.55	38.66	38.39	38.59	19,876	-0.16(-0.41%)
Feb 03, 2011	38.63	38.78	38.14	38.75	18,647	-0.22(-0.57%)
Feb 02, 2011	39.43	39.51	38.97	38.97	5,542	-0.69(-1.73%)
Feb 01, 2011	39.87	39.87	39.45	39.66	15,333	-0.42(-1.04%)
Jan 31, 2011	39.98	40.08	39.68	40.08	74,695	+1.61(+4.18%)
Jan 28, 2011	39.83	40.22	38.43	38.47	190,076	-1.88(-4.65%)
Jan 27, 2011	40.95	40.95	40.22	40.35	38,959	-0.52(-1.27%)
Jan 26, 2011	41.07	41.16	40.62	40.87	46,932	-0.35(-0.84%)
Jan 25, 2011	41.33	41.34	40.90	41.21	17,821	-0.50(-1.21%)
Jan 24, 2011	41.61	41.94	41.40	41.72	14,488	-0.56(-1.32%)
Jan 21, 2011	42.40	42.58	42.28	42.28	8,545	-0.12(-0.28%)
Jan 20, 2011	42.82	42.82	42.31	42.40	8,838	-0.86(-1.99%)
Jan 19, 2011	43.37	43.54	43.16	43.26	33,840	+0.47(+1.11%)
Jan 18, 2011	42.59	42.78	42.56	42.78	15,088	+0.20(+0.46%)
Jan 14, 2011	42.31	42.59	42.31	42.59	2,917	+0.00(+0.00%)
Jan 13, 2011	42.36	42.59	42.25	42.59	6,896	+0.07(+0.17%)
Jan 12, 2011	42.59	42.59	42.36	42.51	9,824	-0.62(-1.44%)
Jan 11, 2011	42.27	43.14	42.27	43.14	25,414	+1.40(+3.34%)
Jan 10, 2011	42.10	42.10	41.50	41.74	19,136	-2.22(-5.06%)
Jan 07, 2011	44.27	44.27	43.85	43.97	24,364	-0.16(-0.36%)
Jan 06, 2011	44.03	44.19	43.97	44.12	9,126	+0.85(+1.97%)
Jan 05, 2011	43.18	43.37	43.10	43.27	20,320	+0.35(+0.83%)
Jan 04, 2011	43.15	43.22	42.72	42.92	49,971	-0.06(-0.15%)
Jan 03, 2011	42.90	43.14	42.70	42.98	35,245	+1.08(+2.58%)
Dec 31, 2010	41.86	41.90	41.57	41.90	14,307	+0.26(+0.63%)
Dec 30, 2010	41.64	41.88	41.50	41.64	25,326	+0.89(+2.19%)
Dec 29, 2010	39.97	40.99	39.97	40.75	57,379	+0.87(+2.18%)
Dec 28, 2010	39.97	40.22	39.67	39.88	36,602	-0.17(-0.41%)
Dec 27, 2010	40.84	40.84	39.99	40.05	15,376	-1.05(-2.55%)
Dec 23, 2010	40.85	41.09	40.65	41.09	21,419	+0.65(+1.60%)
Dec 22, 2010	40.67	40.73	40.38	40.45	10,188	-0.41(-1.00%)
Dec 21, 2010	41.67	41.67	40.62	40.86	33,732	-0.90(-2.15%)
Dec 20, 2010	42.19	42.19	41.56	41.76	17,454	+0.84(+2.06%)
Dec 17, 2010	40.63	41.01	40.63	40.91	11,560	+0.08(+0.19%)
Dec 16, 2010	40.80	41.39	40.75	40.83	18,347	+0.36(+0.90%)
Dec 15, 2010	40.26	40.47	40.22	40.47	23,387	+1.10(+2.80%)
Dec 14, 2010	39.52	39.59	39.15	39.37	20,407	+0.17(+0.44%)
Dec 13, 2010	39.43	39.52	39.16	39.19	28,040	+1.29(+3.39%)
Dec 10, 2010	37.74	37.91	37.59	37.91	15,454	+0.17(+0.46%)
Dec 09, 2010	38.22	38.22	37.67	37.74	9,381	-0.71(-1.85%)
Dec 08, 2010	38.13	38.56	38.11	38.45	6,266	+0.42(+1.10%)
Dec 07, 2010	38.96	39.10	37.98	38.03	19,390	-0.22(-0.58%)
Dec 06, 2010	38.64	38.64	38.02	38.25	8,418	+0.60(+1.59%)
Dec 03, 2010	37.48	37.70	37.48	37.65	5,221	+0.09(+0.24%)
Dec 02, 2010	37.52	37.72	37.23	37.56	6,913	-0.10(-0.26%)

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