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 (%)
Jan 31, 2007 26.37 26.74 26.35 26.73 6,134 +0.09(+0.35%)
Jan 30, 2007 26.80 26.80 26.51 26.63 3,339 -0.27(-1.00%)
Jan 29, 2007 26.80 27.11 26.59 26.90 9,440 +0.63(+2.39%)
Jan 26, 2007 25.92 26.37 25.92 26.27 3,756 +0.24(+0.91%)
Jan 25, 2007 26.11 26.12 25.92 26.04 1,631 +0.08(+0.32%)
Jan 24, 2007 26.23 26.23 25.72 25.95 14,024 -0.08(-0.32%)
Jan 23, 2007 25.70 26.04 25.63 26.04 3,759 +0.31(+1.19%)
Jan 22, 2007 26.04 26.17 25.65 25.73 7,824 -0.46(-1.75%)
Jan 19, 2007 26.34 26.34 26.19 26.19 1,907 +0.05(+0.18%)
Jan 18, 2007 26.19 26.19 25.75 26.14 4,864 -0.13(-0.50%)
Jan 17, 2007 26.28 26.28 25.83 26.27 4,008 +0.28(+1.06%)
Jan 16, 2007 26.23 26.23 25.52 26.00 7,320 +0.73(+2.88%)
Jan 12, 2007 24.90 25.27 24.90 25.27 2,085 +0.28(+1.14%)
Jan 11, 2007 25.35 25.42 24.93 24.99 7,020 -0.48(-1.90%)
Jan 10, 2007 25.45 25.65 24.90 25.47 8,622 -0.13(-0.51%)
Jan 09, 2007 25.55 25.60 25.32 25.60 2,567 +0.19(+0.75%)
Jan 08, 2007 25.86 25.86 25.38 25.41 20,122 -0.30(-1.16%)
Jan 05, 2007 25.16 25.84 25.16 25.71 4,874 +0.21(+0.84%)
Jan 04, 2007 26.33 26.47 25.19 25.49 21,670 -0.94(-3.56%)
Jan 03, 2007 26.27 26.87 26.27 26.43 11,029 +1.70(+6.87%)
Dec 29, 2006 25.04 25.04 24.73 24.73 1,736 -0.15(-0.62%)
Dec 28, 2006 24.81 24.89 24.66 24.89 4,091 -0.03(-0.12%)
Dec 27, 2006 24.69 24.92 24.69 24.92 1,458 +0.49(+2.01%)
Dec 26, 2006 24.84 24.84 24.43 24.43 6,616 -0.73(-2.89%)
Dec 22, 2006 25.07 25.18 25.07 25.16 813 +0.24(+0.94%)
Dec 21, 2006 25.58 25.58 24.92 24.92 4,037 -0.52(-2.04%)
Dec 20, 2006 25.40 25.50 25.40 25.44 2,605 -0.12(-0.48%)
Dec 19, 2006 25.73 25.73 25.56 25.56 4,695 +0.04(+0.15%)
Dec 18, 2006 26.13 26.13 25.52 25.52 4,880 -0.17(-0.67%)
Dec 15, 2006 26.13 26.13 25.65 25.69 2,401 -0.36(-1.40%)
Dec 14, 2006 25.80 26.06 25.80 26.06 3,995 +0.02(+0.09%)
Dec 13, 2006 26.04 26.04 25.89 26.04 965 +0.04(+0.15%)
Dec 12, 2006 26.04 26.04 25.73 26.00 3,653 -0.03(-0.12%)
Dec 11, 2006 25.67 26.03 25.67 26.03 7,054 +0.36(+1.40%)
Dec 08, 2006 25.60 26.01 25.60 25.67 6,151 +0.09(+0.36%)
Dec 07, 2006 26.00 26.00 25.38 25.58 5,378 -0.04(-0.15%)
Dec 06, 2006 25.48 25.86 25.29 25.62 10,538 -0.07(-0.27%)
Dec 05, 2006 25.80 25.80 25.45 25.68 2,537 +0.48(+1.91%)
Dec 04, 2006 25.18 25.27 24.81 25.20 15,427 +0.20(+0.80%)
Dec 01, 2006 25.07 25.60 25.00 25.00 3,309 +0.00(+0.00%)
Nov 30, 2006 25.73 25.73 24.89 25.00 4,570 -0.90(-3.49%)
Nov 29, 2006 26.00 26.00 25.46 25.91 4,383 +0.50(+1.96%)
Nov 28, 2006 25.11 25.65 25.11 25.41 6,979 +0.02(+0.09%)
Nov 27, 2006 25.51 25.65 25.27 25.39 11,590 +0.19(+0.76%)
Nov 24, 2006 25.27 25.29 25.06 25.19 5,867 -0.08(-0.30%)
Nov 22, 2006 24.77 25.31 24.77 25.27 9,754 +0.90(+3.71%)
Nov 21, 2006 24.34 24.48 24.28 24.37 8,473 -0.13(-0.53%)
Nov 20, 2006 25.08 25.08 24.31 24.50 13,788 -0.10(-0.40%)
Nov 17, 2006 25.22 25.23 24.50 24.60 5,444 -0.27(-1.08%)
Nov 16, 2006 24.27 25.04 24.08 24.86 25,187 +0.80(+3.31%)
Nov 15, 2006 24.08 24.21 23.93 24.07 11,485 -0.02(-0.06%)
Nov 14, 2006 24.30 24.30 23.82 24.08 11,112 +0.25(+1.06%)
Nov 13, 2006 24.12 24.28 23.59 23.83 18,283 -0.06(-0.26%)
Nov 10, 2006 23.83 23.97 23.66 23.89 6,889 -0.09(-0.38%)
Nov 09, 2006 24.23 24.23 23.66 23.98 8,990 +0.13(+0.56%)
Nov 08, 2006 23.85 23.90 23.62 23.85 3,695 +0.49(+2.12%)
Nov 07, 2006 23.33 23.75 23.32 23.36 2,782 -0.44(-1.87%)
Nov 06, 2006 23.94 23.94 23.55 23.80 8,686 -0.14(-0.58%)
Nov 03, 2006 23.89 23.94 23.74 23.94 7,585 +0.07(+0.29%)
Nov 02, 2006 24.20 24.20 23.78 23.87 3,403 -0.41(-1.67%)
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.