Skip to main content

Elbit Systems Ltd (NQ: ESLT )

183.81 +2.51 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.82 26.14 25.77 26.14 12,988 +0.38(+1.49%)
Aug 30, 2012 25.78 25.78 25.68 25.76 14,506 +0.78(+3.10%)
Aug 29, 2012 25.29 25.55 24.94 24.98 25,671 -0.12(-0.47%)
Aug 27, 2012 24.93 25.35 24.85 25.10 10,192 -0.16(-0.63%)
Aug 24, 2012 25.18 25.42 24.84 25.26 8,845 +0.03(+0.13%)
Aug 23, 2012 24.96 25.26 24.88 25.23 7,507 +0.40(+1.60%)
Aug 22, 2012 25.10 25.10 24.69 24.83 16,603 -0.67(-2.62%)
Aug 21, 2012 25.69 25.91 25.40 25.50 9,659 -0.68(-2.59%)
Aug 20, 2012 25.77 26.38 25.61 26.18 11,667 +0.92(+3.66%)
Aug 17, 2012 25.46 25.50 25.18 25.25 4,723 -0.08(-0.33%)
Aug 16, 2012 25.18 25.49 25.18 25.33 9,132 -0.21(-0.81%)
Aug 15, 2012 25.89 25.89 25.41 25.54 10,224 -0.27(-1.06%)
Aug 14, 2012 25.60 26.25 25.60 25.81 9,572 -0.12(-0.48%)
Aug 13, 2012 26.42 26.42 25.62 25.94 8,404 -1.16(-4.27%)
Aug 10, 2012 26.93 27.37 26.93 27.09 4,398 -0.12(-0.42%)
Aug 09, 2012 27.25 27.25 27.08 27.21 3,495 +0.12(+0.46%)
Aug 08, 2012 27.17 27.17 26.64 27.08 11,899 -0.55(-2.00%)
Aug 07, 2012 27.46 27.74 27.33 27.64 3,767 -0.11(-0.39%)
Aug 06, 2012 27.98 28.15 27.44 27.74 4,793 +0.06(+0.21%)
Aug 03, 2012 27.85 28.04 27.59 27.69 5,893 +0.42(+1.54%)
Aug 02, 2012 27.54 27.72 27.27 27.27 3,966 -0.48(-1.74%)
Aug 01, 2012 27.33 28.21 27.33 27.75 15,312 +1.03(+3.85%)
Jul 31, 2012 26.19 26.94 26.19 26.72 2,791 +0.81(+3.12%)
Jul 30, 2012 26.17 26.51 25.78 25.91 7,439 -0.51(-1.94%)
Jul 27, 2012 28.34 28.34 26.02 26.42 10,061 +0.36(+1.39%)
Jul 26, 2012 25.64 26.08 25.00 26.06 10,533 +0.79(+3.14%)
Jul 25, 2012 25.60 25.60 25.22 25.27 4,270 -0.23(-0.91%)
Jul 24, 2012 25.53 25.75 25.14 25.50 18,276 -0.53(-2.03%)
Jul 23, 2012 26.42 26.42 25.93 26.03 13,506 -0.62(-2.32%)
Jul 20, 2012 26.62 26.88 26.49 26.65 5,211 -0.43(-1.59%)
Jul 19, 2012 27.08 27.08 26.75 27.08 8,732 -0.50(-1.80%)
Jul 18, 2012 27.48 27.59 27.27 27.57 8,476 -0.15(-0.54%)
Jul 17, 2012 27.86 27.86 27.36 27.72 6,073 -0.23(-0.83%)
Jul 16, 2012 28.50 28.50 27.95 27.95 3,548 -0.89(-3.09%)
Jul 13, 2012 28.09 28.84 28.09 28.84 1,332 +0.90(+3.21%)
Jul 12, 2012 28.07 28.26 27.95 27.95 2,331 -0.02(-0.07%)
Jul 11, 2012 27.94 28.20 27.94 27.97 2,039 +0.22(+0.80%)
Jul 10, 2012 28.10 28.10 27.44 27.74 10,589 +0.08(+0.30%)
Jul 09, 2012 27.65 28.09 27.47 27.66 6,904 +0.02(+0.06%)
Jul 06, 2012 28.07 28.09 27.41 27.65 5,862 -0.77(-2.70%)
Jul 05, 2012 28.41 28.55 28.07 28.41 14,320 +0.32(+1.15%)
Jul 03, 2012 28.32 28.57 28.09 28.09 3,738 -0.50(-1.73%)
Jul 02, 2012 28.91 28.91 28.03 28.59 4,129 +0.02(+0.06%)
Jun 29, 2012 28.37 28.88 28.37 28.57 1,850 +0.26(+0.93%)
Jun 28, 2012 27.97 28.39 27.97 28.31 1,152 +0.48(+1.72%)
Jun 27, 2012 27.97 28.07 27.66 27.83 9,361 -0.31(-1.09%)
Jun 26, 2012 28.08 28.36 27.93 28.13 5,834 -0.15(-0.55%)
Jun 25, 2012 27.95 28.34 27.95 28.29 6,599 +0.34(+1.21%)
Jun 22, 2012 28.07 28.07 27.66 27.95 4,859 +0.04(+0.15%)
Jun 21, 2012 27.87 28.52 27.67 27.91 4,363 -0.64(-2.26%)
Jun 20, 2012 28.66 28.78 28.41 28.55 3,724 -0.80(-2.73%)
Jun 19, 2012 28.81 29.35 28.53 29.35 7,044 +0.50(+1.75%)
Jun 18, 2012 28.50 28.85 28.50 28.85 3,642 +0.45(+1.57%)
Jun 15, 2012 28.59 28.77 28.32 28.40 7,564 +0.00(+0.00%)
Jun 14, 2012 28.11 28.81 27.88 28.40 1,332 -0.08(-0.29%)
Jun 13, 2012 28.54 28.64 28.20 28.49 5,116 -0.01(-0.03%)
Jun 12, 2012 27.99 28.50 27.99 28.50 4,178 +0.39(+1.38%)
Jun 11, 2012 28.29 28.65 27.99 28.11 6,384 -0.32(-1.13%)
Jun 08, 2012 27.87 28.43 27.87 28.43 2,322 +0.36(+1.26%)
Jun 07, 2012 28.15 28.15 27.72 28.07 3,285 -0.63(-2.19%)
Jun 06, 2012 28.42 28.70 27.72 28.70 19,719 +0.93(+3.36%)
Jun 05, 2012 27.58 27.82 27.26 27.77 19,162 +0.11(+0.39%)
Jun 04, 2012 27.12 27.67 26.98 27.66 3,281 +0.62(+2.29%)
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.