Skip to main content

Elbit Systems Ltd (NQ: ESLT )

192.07 -0.14 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.98 30.41 29.69 30.00 29,320 +1.23(+4.28%)
Feb 28, 2012 29.00 29.10 28.52 28.77 21,784 -0.49(-1.67%)
Feb 27, 2012 29.22 29.26 28.94 29.26 20,393 -1.26(-4.11%)
Feb 24, 2012 30.40 30.51 30.15 30.51 11,663 +0.20(+0.65%)
Feb 23, 2012 30.72 30.72 30.17 30.32 9,658 -0.41(-1.33%)
Feb 22, 2012 30.98 31.02 30.65 30.72 9,243 -0.44(-1.41%)
Feb 21, 2012 31.38 31.38 30.98 31.16 11,384 -0.22(-0.71%)
Feb 17, 2012 31.39 31.39 31.20 31.39 6,802 +0.23(+0.73%)
Feb 16, 2012 31.33 31.36 31.16 31.16 4,430 -0.16(-0.52%)
Feb 15, 2012 31.93 31.93 31.32 31.32 5,153 -0.56(-1.76%)
Feb 14, 2012 31.35 31.91 31.26 31.88 4,264 +0.61(+1.95%)
Feb 13, 2012 31.65 31.65 30.97 31.27 8,769 -0.87(-2.71%)
Feb 10, 2012 32.13 32.47 31.95 32.14 19,148 -0.11(-0.33%)
Feb 09, 2012 32.13 32.44 32.11 32.25 3,578 -0.16(-0.50%)
Feb 08, 2012 32.35 32.48 31.98 32.41 3,115 +0.18(+0.56%)
Feb 07, 2012 32.11 32.34 31.98 32.23 6,238 -0.20(-0.60%)
Feb 06, 2012 33.41 33.41 31.96 32.43 28,079 -1.87(-5.46%)
Feb 03, 2012 34.09 34.30 33.74 34.30 4,055 +1.00(+3.01%)
Feb 02, 2012 33.94 33.94 33.30 33.30 5,092 -0.39(-1.16%)
Feb 01, 2012 34.11 34.11 33.41 33.69 3,358 +0.07(+0.22%)
Jan 31, 2012 33.96 34.24 33.45 33.62 4,322 +0.10(+0.29%)
Jan 30, 2012 33.61 34.23 33.27 33.52 4,284 -0.60(-1.77%)
Jan 27, 2012 33.87 34.39 33.87 34.12 3,313 +0.24(+0.70%)
Jan 26, 2012 34.31 34.54 33.75 33.89 12,711 -0.10(-0.29%)
Jan 25, 2012 33.37 33.98 33.19 33.98 10,955 +0.24(+0.72%)
Jan 24, 2012 33.67 33.83 33.48 33.74 5,273 -0.11(-0.31%)
Jan 23, 2012 34.15 34.87 33.76 33.84 3,968 -0.40(-1.17%)
Jan 20, 2012 33.94 34.36 33.91 34.24 5,070 +0.28(+0.82%)
Jan 19, 2012 34.24 34.32 33.90 33.97 4,816 -0.14(-0.41%)
Jan 18, 2012 33.89 34.37 33.70 34.11 9,685 +0.37(+1.09%)
Jan 17, 2012 33.62 33.96 33.41 33.74 7,291 +0.90(+2.73%)
Jan 13, 2012 32.61 32.98 32.56 32.84 5,824 -0.19(-0.57%)
Jan 12, 2012 32.56 33.05 32.56 33.03 3,754 -0.07(-0.20%)
Jan 11, 2012 33.13 33.17 32.78 33.09 44,221 -0.71(-2.10%)
Jan 10, 2012 33.84 33.84 33.58 33.80 1,595 +0.35(+1.05%)
Jan 09, 2012 33.31 33.94 33.31 33.45 2,943 -0.12(-0.36%)
Jan 06, 2012 33.77 33.77 33.58 33.58 1,034 -0.24(-0.72%)
Jan 05, 2012 33.44 33.93 33.38 33.82 6,805 +0.82(+2.47%)
Jan 04, 2012 33.28 33.28 32.92 33.01 28,703 -0.35(-1.05%)
Dec 30, 2011 33.01 33.41 32.83 33.36 7,980 +0.35(+1.06%)
Dec 29, 2011 33.48 33.48 32.85 33.01 38,843 -1.24(-3.62%)
Dec 28, 2011 35.13 35.13 33.98 34.24 9,852 -1.15(-3.25%)
Dec 27, 2011 35.21 35.39 35.13 35.39 3,666 +1.10(+3.21%)
Dec 23, 2011 33.98 34.33 33.95 34.29 6,805 -0.90(-2.57%)
Dec 21, 2011 34.87 35.86 34.44 35.20 32,853 +0.15(+0.44%)
Dec 20, 2011 35.04 35.30 34.76 35.04 16,721 +1.54(+4.60%)
Dec 19, 2011 34.98 34.98 33.50 33.50 7,972 -0.99(-2.86%)
Dec 16, 2011 34.42 35.27 34.42 34.49 10,046 +0.33(+0.95%)
Dec 15, 2011 34.55 34.79 34.15 34.16 8,095 +0.66(+1.97%)
Dec 14, 2011 33.42 33.65 33.14 33.50 6,692 -0.56(-1.65%)
Dec 13, 2011 34.23 34.93 34.06 34.06 8,331 +0.32(+0.94%)
Dec 12, 2011 33.89 34.14 33.71 33.75 4,259 -0.19(-0.55%)
Dec 09, 2011 33.37 33.93 33.35 33.93 7,330 +1.09(+3.32%)
Dec 08, 2011 33.92 34.18 32.84 32.84 4,972 -1.18(-3.47%)
Dec 07, 2011 34.46 34.46 33.86 34.02 4,583 -0.95(-2.70%)
Dec 06, 2011 35.48 35.53 34.97 34.97 2,391 -0.60(-1.70%)
Dec 05, 2011 35.46 36.22 35.46 35.57 9,605 +1.20(+3.48%)
Dec 02, 2011 34.70 34.95 34.27 34.38 8,007 -0.11(-0.33%)
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.