Skip to main content

Elbit Systems Ltd (NQ: ESLT )

210.23 -0.92 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 44.70 44.70 43.30 43.45 16,953 -1.39(-3.11%)
Feb 28, 2008 45.42 45.42 44.48 44.85 17,193 -1.00(-2.18%)
Feb 27, 2008 45.99 46.41 45.31 45.85 25,425 -0.22(-0.47%)
Feb 26, 2008 45.42 46.09 45.23 46.06 23,857 +1.03(+2.29%)
Feb 25, 2008 45.11 45.20 44.22 45.03 61,922 +1.73(+4.00%)
Feb 22, 2008 42.80 43.30 42.42 43.30 22,454 +0.61(+1.43%)
Feb 21, 2008 43.36 43.78 42.68 42.69 21,844 -0.59(-1.37%)
Feb 20, 2008 42.63 43.62 42.63 43.28 8,360 -0.05(-0.12%)
Feb 19, 2008 43.92 44.03 43.00 43.34 29,972 -0.04(-0.09%)
Feb 18, 2008 43.41 43.41 43.02 43.38 20,856 +0.00(+0.00%)
Feb 15, 2008 43.41 43.41 43.02 43.38 20,856 -0.07(-0.16%)
Feb 14, 2008 44.11 44.26 43.36 43.45 29,090 -0.98(-2.20%)
Feb 13, 2008 43.80 44.62 43.28 44.42 28,302 +1.08(+2.49%)
Feb 12, 2008 42.17 43.75 41.97 43.35 56,326 +0.82(+1.94%)
Feb 11, 2008 42.34 42.73 41.18 42.52 64,546 -0.41(-0.95%)
Feb 08, 2008 42.72 43.18 42.35 42.93 53,569 +0.05(+0.11%)
Feb 07, 2008 42.79 43.38 42.34 42.88 63,247 -1.39(-3.13%)
Feb 06, 2008 44.07 45.33 44.02 44.27 22,953 -0.33(-0.74%)
Feb 05, 2008 45.92 45.92 44.40 44.60 43,700 -3.02(-6.34%)
Feb 04, 2008 49.11 49.42 47.37 47.62 24,187 -1.19(-2.43%)
Feb 01, 2008 48.79 49.16 48.39 48.80 35,606 +0.26(+0.54%)
Jan 31, 2008 46.46 48.59 45.64 48.54 56,818 +2.57(+5.59%)
Jan 30, 2008 45.44 46.69 45.42 45.97 27,566 +1.56(+3.52%)
Jan 29, 2008 44.92 44.92 43.85 44.41 23,347 +0.92(+2.11%)
Jan 28, 2008 43.11 43.99 42.65 43.49 27,355 +0.37(+0.86%)
Jan 25, 2008 44.89 44.95 43.12 43.12 34,038 -1.83(-4.08%)
Jan 24, 2008 44.92 44.95 43.57 44.95 22,984 -0.24(-0.53%)
Jan 23, 2008 43.93 45.19 43.11 45.19 62,595 -0.25(-0.56%)
Jan 22, 2008 45.22 45.82 43.88 45.45 124,988 +0.00(+0.00%)
Jan 21, 2008 46.52 47.34 44.98 45.45 25,473 +0.00(+0.00%)
Jan 18, 2008 46.52 47.34 44.98 45.45 25,473 -0.69(-1.50%)
Jan 17, 2008 46.96 47.73 45.69 46.14 46,540 +0.57(+1.25%)
Jan 16, 2008 46.96 47.34 45.11 45.57 43,971 -1.58(-3.35%)
Jan 15, 2008 49.03 49.03 47.06 47.15 39,788 -1.57(-3.22%)
Jan 14, 2008 48.25 48.72 47.39 48.72 48,235 +3.11(+6.82%)
Jan 11, 2008 46.17 46.19 45.22 45.61 21,735 -0.31(-0.67%)
Jan 10, 2008 45.27 46.19 45.01 45.92 25,264 +1.24(+2.77%)
Jan 09, 2008 44.98 45.21 43.95 44.68 41,516 -0.51(-1.12%)
Jan 08, 2008 46.19 46.50 44.83 45.19 77,675 -0.48(-1.05%)
Jan 07, 2008 46.19 46.56 45.41 45.66 42,562 -1.22(-2.59%)
Jan 04, 2008 46.97 47.84 46.82 46.88 27,258 -0.19(-0.41%)
Jan 03, 2008 48.19 48.19 46.97 47.07 39,718 -0.21(-0.44%)
Jan 02, 2008 48.03 48.03 46.19 47.28 39,845 +1.43(+3.12%)
Jan 01, 2008 46.20 46.71 45.43 45.85 49,770 +0.00(+0.00%)
Dec 31, 2007 46.20 46.71 45.43 45.85 49,770 +0.94(+2.09%)
Dec 28, 2007 45.84 45.84 44.83 44.91 88,409 -0.48(-1.07%)
Dec 27, 2007 44.45 45.42 44.26 45.39 84,417 +1.62(+3.71%)
Dec 26, 2007 44.29 44.29 43.49 43.77 45,641 -1.07(-2.39%)
Dec 24, 2007 44.47 44.97 44.47 44.84 14,436 +0.55(+1.23%)
Dec 21, 2007 43.88 44.38 43.67 44.29 24,034 +1.15(+2.66%)
Dec 20, 2007 43.38 43.80 42.94 43.15 12,796 +0.19(+0.45%)
Dec 19, 2007 42.74 43.11 42.74 42.95 28,202 +1.39(+3.33%)
Dec 18, 2007 41.76 42.21 41.16 41.57 33,488 +0.28(+0.69%)
Dec 17, 2007 42.13 42.14 40.44 41.28 105,390 -2.70(-6.14%)
Dec 14, 2007 44.35 45.06 43.89 43.98 24,094 -0.52(-1.18%)
Dec 13, 2007 45.25 45.32 44.49 44.51 14,310 -0.80(-1.77%)
Dec 12, 2007 45.82 46.12 45.31 45.31 35,379 +0.86(+1.94%)
Dec 11, 2007 45.55 45.77 44.45 44.45 29,796 -0.93(-2.05%)
Dec 10, 2007 45.68 45.69 44.57 45.38 41,228 +1.22(+2.75%)
Dec 07, 2007 44.64 44.66 44.13 44.16 25,262 -0.11(-0.24%)
Dec 06, 2007 44.65 45.38 44.15 44.27 34,516 -0.19(-0.43%)
Dec 05, 2007 43.95 44.72 43.76 44.46 45,068 +0.66(+1.51%)
Dec 04, 2007 43.31 43.88 43.00 43.80 50,465 +0.60(+1.39%)
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.