Skip to main content

Elbit Systems Ltd (NQ: ESLT )

183.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 46.65 46.94 46.46 46.72 38,293 +0.36(+0.78%)
Nov 27, 2009 46.77 46.77 46.08 46.36 33,320 -1.62(-3.38%)
Nov 25, 2009 47.51 47.98 47.19 47.98 40,599 +1.09(+2.32%)
Nov 24, 2009 46.61 46.91 46.30 46.90 17,992 +0.60(+1.29%)
Nov 23, 2009 46.05 46.59 46.05 46.30 37,717 +0.24(+0.52%)
Nov 20, 2009 45.95 46.44 45.92 46.06 24,648 -0.41(-0.89%)
Nov 19, 2009 46.18 46.98 46.02 46.48 33,622 -0.19(-0.40%)
Nov 18, 2009 46.70 47.17 46.26 46.66 40,456 -1.15(-2.41%)
Nov 17, 2009 47.39 47.88 47.26 47.82 33,752 -0.99(-2.02%)
Nov 16, 2009 48.26 49.00 48.26 48.80 13,727 +0.44(+0.90%)
Nov 13, 2009 48.32 48.85 48.32 48.37 28,868 +0.05(+0.09%)
Nov 12, 2009 48.31 48.63 48.04 48.32 18,329 -0.08(-0.16%)
Nov 11, 2009 48.24 48.96 48.20 48.40 16,803 +1.10(+2.33%)
Nov 10, 2009 47.19 47.53 46.98 47.29 20,699 -0.60(-1.26%)
Nov 09, 2009 47.93 48.47 47.78 47.90 46,637 -0.29(-0.60%)
Nov 06, 2009 48.04 48.24 47.82 48.19 5,276 +0.07(+0.14%)
Nov 05, 2009 48.17 48.37 47.68 48.12 15,162 +0.02(+0.03%)
Nov 04, 2009 49.24 49.24 48.11 48.11 22,490 +0.08(+0.18%)
Nov 03, 2009 47.29 48.62 47.13 48.02 40,454 +1.98(+4.31%)
Nov 02, 2009 46.12 46.12 45.37 46.04 31,870 -0.30(-0.64%)
Oct 30, 2009 46.87 47.23 46.34 46.34 18,137 -0.23(-0.49%)
Oct 29, 2009 46.71 47.55 46.57 46.57 46,232 +0.01(+0.02%)
Oct 28, 2009 48.01 48.04 46.53 46.56 111,820 -2.25(-4.61%)
Oct 27, 2009 48.74 49.12 48.49 48.81 16,248 -0.09(-0.18%)
Oct 26, 2009 49.27 49.62 48.23 48.90 12,853 -0.26(-0.54%)
Oct 23, 2009 49.58 50.14 49.01 49.16 11,122 -0.57(-1.15%)
Oct 22, 2009 48.78 49.97 48.26 49.74 80,138 +0.64(+1.31%)
Oct 21, 2009 48.75 49.36 48.49 49.09 72,662 -1.20(-2.39%)
Oct 20, 2009 50.04 50.73 49.87 50.30 59,474 -1.36(-2.64%)
Oct 19, 2009 50.94 51.67 50.86 51.66 34,809 +1.26(+2.51%)
Oct 16, 2009 50.54 50.54 50.27 50.40 31,187 -0.34(-0.66%)
Oct 15, 2009 49.90 51.02 49.78 50.73 69,454 -0.54(-1.05%)
Oct 14, 2009 51.66 51.66 50.85 51.27 37,279 +0.17(+0.33%)
Oct 13, 2009 52.29 52.31 50.76 51.10 60,845 -0.94(-1.81%)
Oct 12, 2009 51.77 52.29 51.31 52.04 104,999 -1.32(-2.48%)
Oct 09, 2009 52.92 53.68 52.92 53.37 14,019 +0.44(+0.84%)
Oct 08, 2009 52.68 53.16 52.56 52.92 21,404 -0.03(-0.06%)
Oct 07, 2009 53.22 53.54 52.61 52.95 6,309 -0.08(-0.14%)
Oct 06, 2009 53.60 53.76 53.03 53.03 36,715 +0.67(+1.27%)
Oct 05, 2009 52.24 52.59 51.82 52.36 21,366 +0.64(+1.24%)
Oct 02, 2009 51.39 51.80 50.99 51.72 16,684 -0.11(-0.21%)
Oct 01, 2009 52.07 52.72 51.61 51.83 80,720 -0.36(-0.69%)
Sep 30, 2009 52.58 52.83 52.13 52.19 109,330 -0.36(-0.68%)
Sep 29, 2009 52.77 52.77 51.98 52.55 28,345 +0.12(+0.23%)
Sep 28, 2009 51.98 52.78 51.98 52.43 10,495 +0.36(+0.69%)
Sep 25, 2009 52.23 52.23 51.40 52.07 20,844 -0.24(-0.45%)
Sep 24, 2009 52.39 52.42 51.10 52.30 29,478 +0.47(+0.90%)
Sep 23, 2009 51.12 52.07 50.64 51.84 87,235 +1.74(+3.47%)
Sep 22, 2009 49.57 50.35 49.57 50.10 21,055 +1.43(+2.94%)
Sep 21, 2009 48.24 48.67 48.14 48.67 20,027 +0.26(+0.54%)
Sep 18, 2009 47.90 48.92 47.90 48.40 42,807 +0.25(+0.51%)
Sep 17, 2009 48.64 48.65 48.01 48.16 60,685 +0.19(+0.40%)
Sep 16, 2009 48.27 48.29 47.67 47.97 82,441 +0.49(+1.03%)
Sep 15, 2009 47.67 47.82 47.10 47.48 83,656 +0.38(+0.81%)
Sep 14, 2009 47.45 47.78 46.67 47.10 68,535 -2.66(-5.34%)
Sep 11, 2009 50.00 50.40 49.46 49.75 12,438 -0.57(-1.13%)
Sep 10, 2009 49.68 50.32 49.09 50.32 41,909 -0.69(-1.35%)
Sep 09, 2009 50.95 51.94 50.62 51.01 34,096 +0.42(+0.83%)
Sep 08, 2009 50.90 51.61 50.39 50.59 14,830 -0.31(-0.60%)
Sep 04, 2009 50.54 50.89 50.33 50.89 6,740 +0.77(+1.53%)
Sep 03, 2009 50.22 50.22 49.25 50.13 7,866 +0.93(+1.90%)
Sep 02, 2009 49.16 49.70 48.85 49.19 14,732 -0.77(-1.55%)
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.