Skip to main content

Elbit Systems Ltd (NQ: ESLT )

211.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 12.01 12.19 12.01 12.11 7,534 +0.16(+1.35%)
Feb 27, 2003 11.98 12.22 11.85 11.95 84,181 +0.14(+1.17%)
Feb 26, 2003 11.68 11.81 11.67 11.81 24,422 +0.26(+2.27%)
Feb 25, 2003 11.55 11.59 11.39 11.55 21,954 +0.02(+0.20%)
Feb 24, 2003 11.61 11.63 11.47 11.52 29,359 +0.02(+0.13%)
Feb 21, 2003 11.48 11.53 11.48 11.51 909 -0.17(-1.45%)
Feb 20, 2003 11.49 11.68 11.37 11.68 2,078 +0.18(+1.54%)
Feb 19, 2003 11.49 11.50 11.49 11.50 1,039 -0.20(-1.71%)
Feb 18, 2003 11.65 11.80 11.65 11.70 19,226 +0.35(+3.05%)
Feb 14, 2003 11.46 11.47 11.19 11.35 11,172 +0.18(+1.65%)
Feb 13, 2003 11.45 11.47 11.17 11.17 7,664 -0.42(-3.59%)
Feb 12, 2003 11.62 11.64 11.59 11.59 2,468 -0.12(-0.99%)
Feb 11, 2003 11.70 11.70 11.64 11.70 4,676 +0.02(+0.20%)
Feb 10, 2003 11.69 11.69 11.62 11.68 11,302 +0.04(+0.33%)
Feb 07, 2003 11.62 11.66 11.62 11.64 3,377 -0.02(-0.20%)
Feb 06, 2003 11.87 11.88 11.48 11.66 4,806 -0.08(-0.66%)
Feb 05, 2003 11.69 11.80 11.69 11.74 3,377 +0.17(+1.46%)
Feb 04, 2003 11.70 11.70 11.49 11.57 15,589 -0.09(-0.79%)
Feb 03, 2003 11.75 11.83 11.60 11.66 17,927 -0.26(-2.19%)
Jan 31, 2003 11.86 11.92 11.86 11.92 7,664 +0.06(+0.51%)
Jan 30, 2003 11.93 12.12 11.75 11.86 14,030 -0.07(-0.58%)
Jan 29, 2003 12.05 12.05 11.85 11.93 48,456 +0.00(+0.00%)
Jan 28, 2003 11.87 12.01 11.85 11.93 10,912 +0.17(+1.44%)
Jan 27, 2003 11.77 11.96 11.70 11.76 43,909 +0.01(+0.07%)
Jan 24, 2003 11.73 11.86 11.73 11.75 16,498 -0.02(-0.20%)
Jan 23, 2003 11.93 11.93 11.67 11.78 5,456 +0.12(+0.99%)
Jan 22, 2003 11.79 11.79 11.66 11.66 10,912 -0.13(-1.12%)
Jan 21, 2003 12.07 12.07 11.75 11.79 18,317 -0.38(-3.15%)
Jan 17, 2003 12.47 12.47 12.18 12.18 3,117 -0.32(-2.58%)
Jan 16, 2003 12.58 12.58 12.36 12.50 3,377 -0.09(-0.74%)
Jan 15, 2003 12.39 12.59 12.39 12.59 5,975 +0.20(+1.62%)
Jan 14, 2003 12.20 12.39 12.20 12.39 17,797 +0.15(+1.19%)
Jan 13, 2003 12.39 12.39 12.24 12.25 49,755 -0.14(-1.12%)
Jan 10, 2003 12.52 12.52 12.38 12.39 9,223 -0.07(-0.55%)
Jan 09, 2003 12.32 12.45 12.25 12.45 3,637 +0.08(+0.62%)
Jan 08, 2003 12.34 12.47 12.26 12.38 13,380 -0.15(-1.23%)
Jan 07, 2003 12.52 12.56 12.34 12.53 7,015 +0.06(+0.49%)
Jan 06, 2003 12.31 12.50 12.18 12.47 18,706 +0.42(+3.51%)
Jan 03, 2003 11.98 12.12 11.98 12.05 3,377 -0.13(-1.07%)
Jan 02, 2003 12.09 12.31 12.00 12.18 18,836 -0.19(-1.56%)
Dec 31, 2002 12.13 12.37 12.13 12.37 22,604 +0.17(+1.39%)
Dec 30, 2002 12.28 12.32 12.12 12.20 31,438 -0.27(-2.16%)
Dec 27, 2002 12.39 12.51 12.39 12.47 11,951 -0.03(-0.25%)
Dec 26, 2002 12.55 12.69 12.35 12.50 102,628 -0.08(-0.67%)
Dec 24, 2002 12.55 12.55 12.39 12.59 22,214 -0.15(-1.21%)
Dec 23, 2002 12.40 12.82 12.40 12.74 50,015 -0.08(-0.60%)
Dec 20, 2002 12.40 12.85 12.40 12.82 26,761 +0.26(+2.08%)
Dec 19, 2002 12.92 13.00 12.32 12.55 37,284 -0.61(-4.61%)
Dec 18, 2002 13.16 13.16 13.09 13.16 6,885 +0.08(+0.58%)
Dec 17, 2002 13.21 13.26 13.09 13.09 27,021 -0.24(-1.79%)
Dec 16, 2002 13.32 13.36 13.28 13.32 8,444 -0.01(-0.06%)
Dec 13, 2002 13.36 13.41 13.32 13.33 31,568 -0.05(-0.40%)
Dec 12, 2002 13.10 13.39 13.10 13.39 15,719 +0.13(+0.99%)
Dec 11, 2002 13.10 13.28 13.10 13.26 13,770 +0.18(+1.35%)
Dec 10, 2002 13.09 13.09 12.86 13.08 33,126 +0.30(+2.35%)
Dec 09, 2002 12.78 13.03 12.72 12.78 113,930 +0.07(+0.54%)
Dec 06, 2002 12.55 12.79 12.52 12.71 26,761 +0.30(+2.42%)
Dec 05, 2002 12.77 12.77 12.41 12.41 11,432 -0.40(-3.13%)
Dec 04, 2002 12.84 12.84 12.70 12.81 9,613 +0.05(+0.36%)
Dec 03, 2002 12.93 12.93 12.76 12.76 9,743 -0.24(-1.84%)
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.