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 (%)
Mar 29, 2019 122.64 122.64 121.37 121.62 5,197 -0.60(-0.49%)
Mar 28, 2019 121.83 122.22 121.31 122.22 9,688 +0.67(+0.55%)
Mar 27, 2019 120.05 121.81 119.53 121.55 10,718 +1.47(+1.22%)
Mar 26, 2019 119.19 120.72 119.11 120.09 11,620 +2.16(+1.83%)
Mar 25, 2019 118.49 119.13 117.69 117.93 16,565 -2.90(-2.40%)
Mar 22, 2019 122.92 123.22 120.13 120.83 10,430 -1.88(-1.53%)
Mar 21, 2019 122.18 122.99 121.96 122.71 6,936 +0.43(+0.35%)
Mar 20, 2019 122.72 122.72 120.88 122.28 7,866 -0.22(-0.18%)
Mar 19, 2019 121.09 122.50 121.06 122.50 13,877 -0.18(-0.15%)
Mar 18, 2019 122.00 122.68 121.79 122.68 8,167 +0.70(+0.57%)
Mar 15, 2019 121.78 122.39 121.20 121.98 8,195 -0.08(-0.07%)
Mar 14, 2019 121.98 122.29 120.72 122.07 10,985 -0.56(-0.46%)
Mar 13, 2019 124.21 124.21 122.50 122.63 10,593 -0.59(-0.48%)
Mar 12, 2019 124.17 124.17 123.05 123.22 11,164 -2.07(-1.65%)
Mar 11, 2019 124.13 125.29 123.88 125.29 6,274 +0.67(+0.54%)
Mar 08, 2019 123.20 124.62 123.20 124.62 5,321 -0.06(-0.05%)
Mar 07, 2019 125.70 125.70 124.09 124.68 9,519 +0.30(+0.24%)
Mar 06, 2019 124.27 125.26 124.27 124.38 7,564 +0.22(+0.18%)
Mar 05, 2019 125.72 125.72 124.04 124.16 17,500 -0.53(-0.42%)
Mar 04, 2019 125.72 125.85 123.74 124.68 13,525 +1.00(+0.81%)
Mar 01, 2019 123.92 123.92 123.22 123.69 5,215 +0.35(+0.28%)
Feb 28, 2019 125.88 125.90 123.20 123.34 11,293 -2.23(-1.77%)
Feb 27, 2019 125.08 125.56 124.88 125.56 5,906 -0.92(-0.73%)
Feb 26, 2019 125.72 126.86 125.69 126.49 13,441 +1.46(+1.17%)
Feb 25, 2019 125.11 125.76 124.62 125.03 13,137 -0.42(-0.34%)
Feb 22, 2019 125.34 125.90 125.09 125.45 4,789 +0.49(+0.39%)
Feb 21, 2019 124.97 124.97 124.37 124.96 8,154 -0.36(-0.28%)
Feb 20, 2019 124.55 126.28 124.54 125.32 12,507 +1.91(+1.55%)
Feb 19, 2019 122.90 123.97 122.88 123.41 10,800 -0.15(-0.12%)
Feb 15, 2019 122.09 123.86 122.09 123.56 9,365 +1.92(+1.58%)
Feb 14, 2019 120.31 122.14 120.10 121.65 9,378 +1.66(+1.39%)
Feb 13, 2019 119.54 120.45 119.54 119.98 6,400 +0.28(+0.24%)
Feb 12, 2019 119.67 119.70 119.13 119.70 8,082 +0.98(+0.82%)
Feb 11, 2019 118.15 119.01 118.15 118.72 10,538 -0.07(-0.06%)
Feb 08, 2019 118.20 119.33 117.82 118.79 10,430 +0.29(+0.25%)
Feb 07, 2019 118.02 118.67 117.67 118.50 10,234 +0.38(+0.32%)
Feb 06, 2019 117.61 118.39 117.46 118.12 10,228 +0.63(+0.54%)
Feb 05, 2019 116.69 117.90 116.38 117.49 15,220 +0.93(+0.80%)
Feb 04, 2019 116.46 116.56 115.58 116.56 11,446 -0.21(-0.18%)
Feb 01, 2019 117.29 117.29 116.06 116.77 8,195 +1.17(+1.02%)
Jan 31, 2019 116.19 116.91 115.60 115.60 15,029 -0.05(-0.04%)
Jan 30, 2019 115.00 116.39 114.66 115.64 6,751 +0.30(+0.26%)
Jan 29, 2019 113.66 115.90 113.45 115.34 10,771 -0.52(-0.45%)
Jan 28, 2019 114.60 115.95 114.60 115.86 6,085 -1.21(-1.04%)
Jan 25, 2019 116.69 117.28 116.68 117.07 4,682 +0.91(+0.78%)
Jan 24, 2019 116.55 116.55 115.61 116.16 7,307 +0.06(+0.05%)
Jan 23, 2019 115.47 116.60 115.43 116.10 6,261 +0.75(+0.65%)
Jan 22, 2019 115.24 116.69 115.24 115.35 10,335 -0.26(-0.23%)
Jan 18, 2019 116.26 116.26 115.37 115.61 13,942 +0.19(+0.16%)
Jan 17, 2019 114.70 115.43 113.98 115.43 14,310 -0.73(-0.63%)
Jan 16, 2019 116.52 116.88 116.12 116.16 10,804 +0.96(+0.83%)
Jan 15, 2019 114.67 115.82 114.67 115.20 9,249 +1.28(+1.12%)
Jan 14, 2019 113.60 114.28 113.09 113.92 17,535 -3.28(-2.80%)
Jan 11, 2019 116.70 117.65 115.85 117.20 16,071 -0.10(-0.09%)
Jan 10, 2019 115.87 117.31 115.82 117.31 13,356 +0.09(+0.08%)
Jan 09, 2019 116.28 117.67 116.28 117.21 14,806 +1.64(+1.42%)
Jan 08, 2019 115.98 115.98 114.75 115.57 14,741 +0.94(+0.82%)
Jan 07, 2019 113.96 115.44 113.96 114.63 12,059 +3.10(+2.78%)
Jan 04, 2019 109.33 111.95 109.19 111.53 14,581 +2.63(+2.42%)
Jan 03, 2019 109.88 110.05 108.43 108.90 14,498 +0.61(+0.56%)
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.