Skip to main content

Elbit Systems Ltd (NQ: ESLT )

178.89 -0.85 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 51.35 51.47 51.07 51.16 14,927 -0.49(-0.94%)
Nov 26, 2014 51.78 51.64 51.64 51.64 33,434 +0.48(+0.94%)
Nov 25, 2014 51.41 51.48 50.95 51.16 23,278 -0.16(-0.32%)
Nov 24, 2014 51.77 52.04 51.24 51.33 20,680 -0.04(-0.07%)
Nov 21, 2014 51.85 51.85 51.18 51.36 15,887 +0.11(+0.22%)
Nov 20, 2014 51.52 51.52 51.25 51.25 6,030 +0.26(+0.52%)
Nov 19, 2014 51.18 51.44 50.88 50.98 11,013 +0.26(+0.52%)
Nov 18, 2014 51.06 51.06 50.68 50.72 7,626 -0.35(-0.69%)
Nov 17, 2014 51.31 51.54 50.69 51.07 26,833 -0.54(-1.05%)
Nov 14, 2014 51.33 51.77 51.00 51.61 10,926 +0.41(+0.81%)
Nov 13, 2014 52.23 52.33 51.03 51.20 31,993 -0.77(-1.49%)
Nov 12, 2014 52.19 52.21 51.69 51.97 5,451 +0.25(+0.47%)
Nov 11, 2014 51.30 51.75 51.03 51.73 20,838 +0.67(+1.31%)
Nov 10, 2014 51.61 51.78 51.06 51.06 11,667 -0.93(-1.79%)
Nov 07, 2014 52.19 52.29 51.91 51.99 4,961 -0.34(-0.65%)
Nov 06, 2014 51.93 52.40 51.93 52.33 10,851 +1.40(+2.76%)
Nov 05, 2014 51.48 51.57 50.89 50.93 16,793 -0.82(-1.59%)
Nov 04, 2014 52.02 52.02 51.47 51.75 22,934 -1.07(-2.03%)
Nov 03, 2014 52.75 52.88 52.44 52.83 11,092 -0.36(-0.68%)
Oct 31, 2014 53.85 54.21 53.16 53.19 12,518 -0.15(-0.28%)
Oct 30, 2014 53.22 53.52 52.68 53.34 10,899 -0.02(-0.03%)
Oct 29, 2014 53.91 54.03 53.35 53.36 7,618 -0.42(-0.78%)
Oct 28, 2014 53.20 53.78 52.83 53.78 13,386 +0.38(+0.71%)
Oct 27, 2014 53.08 53.68 53.13 53.40 13,706 +0.27(+0.51%)
Oct 24, 2014 53.60 53.60 52.99 53.13 8,851 -0.02(-0.03%)
Oct 23, 2014 53.00 53.26 52.83 53.15 12,152 +0.14(+0.26%)
Oct 22, 2014 53.57 53.57 53.01 53.01 18,519 -1.05(-1.94%)
Oct 21, 2014 53.66 54.20 53.66 54.06 16,363 +0.80(+1.51%)
Oct 20, 2014 53.09 53.71 52.84 53.26 30,556 -1.15(-2.11%)
Oct 17, 2014 53.89 54.40 53.88 54.40 18,506 +0.90(+1.69%)
Oct 16, 2014 52.74 53.69 52.74 53.50 24,372 +0.18(+0.33%)
Oct 15, 2014 53.48 53.53 52.65 53.33 32,057 -0.03(-0.05%)
Oct 14, 2014 54.31 54.31 53.97 53.35 22,966 -0.97(-1.78%)
Oct 13, 2014 54.12 55.05 53.99 54.32 13,140 -0.04(-0.06%)
Oct 10, 2014 54.37 54.44 54.22 54.35 17,496 -0.23(-0.42%)
Oct 09, 2014 54.83 55.13 54.54 54.58 14,491 -0.63(-1.14%)
Oct 08, 2014 54.83 55.21 54.53 55.21 13,623 +0.50(+0.91%)
Oct 07, 2014 54.96 55.09 54.70 54.71 15,347 -0.22(-0.40%)
Oct 06, 2014 55.53 55.57 54.93 54.93 16,323 -0.36(-0.65%)
Oct 03, 2014 55.42 55.42 55.06 55.29 14,414 -0.08(-0.14%)
Oct 02, 2014 55.55 55.86 55.13 55.37 20,779 +0.76(+1.40%)
Oct 01, 2014 54.92 54.96 54.45 54.61 24,384 +0.12(+0.23%)
Sep 30, 2014 54.30 54.49 54.23 54.48 13,833 +0.51(+0.94%)
Sep 29, 2014 53.65 54.04 53.59 53.97 17,595 +0.03(+0.05%)
Sep 26, 2014 53.71 53.98 53.36 53.95 11,129 +0.51(+0.95%)
Sep 25, 2014 53.85 53.85 53.44 53.44 9,429 -0.36(-0.67%)
Sep 24, 2014 54.17 54.17 53.75 53.80 8,660 -0.21(-0.39%)
Sep 23, 2014 53.68 54.09 53.68 54.01 29,981 +0.70(+1.32%)
Sep 22, 2014 53.42 53.61 53.00 53.31 11,571 -0.13(-0.25%)
Sep 19, 2014 53.35 53.69 53.35 53.44 9,694 +0.00(+0.00%)
Sep 18, 2014 53.35 53.73 53.32 53.44 11,979 -0.23(-0.43%)
Sep 17, 2014 53.46 53.90 53.25 53.67 8,200 +0.43(+0.81%)
Sep 16, 2014 53.26 53.56 53.19 53.24 16,494 -0.13(-0.25%)
Sep 15, 2014 53.47 54.04 53.31 53.37 44,549 +0.13(+0.25%)
Sep 12, 2014 53.18 53.57 53.13 53.24 7,670 +0.02(+0.04%)
Sep 11, 2014 52.75 53.29 52.75 53.22 11,424 +0.67(+1.28%)
Sep 10, 2014 52.45 52.65 52.31 52.54 19,719 -0.03(-0.07%)
Sep 09, 2014 52.32 52.65 52.19 52.58 25,810 -0.49(-0.93%)
Sep 08, 2014 52.49 53.09 52.49 53.07 17,415 +0.73(+1.39%)
Sep 05, 2014 52.34 52.39 52.18 52.34 6,313 -0.09(-0.17%)
Sep 04, 2014 52.27 52.52 52.12 52.43 13,582 +0.03(+0.05%)
Sep 03, 2014 52.49 52.65 52.18 52.40 10,069 -0.07(-0.13%)
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.