Skip to main content

Elbit Systems Ltd (NQ: ESLT )

181.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.49 40.72 40.10 40.58 35,471 +0.45(+1.13%)
Oct 30, 2007 39.09 40.36 39.09 40.13 20,807 +1.13(+2.91%)
Oct 29, 2007 39.59 39.60 38.63 38.99 12,588 -0.37(-0.93%)
Oct 26, 2007 39.55 39.60 38.99 39.36 13,302 +0.25(+0.63%)
Oct 25, 2007 39.03 39.19 38.38 39.12 19,512 +0.55(+1.43%)
Oct 24, 2007 38.49 38.79 37.86 38.56 13,936 +0.05(+0.12%)
Oct 23, 2007 38.29 39.05 37.88 38.52 44,753 +0.96(+2.57%)
Oct 22, 2007 36.77 37.66 36.77 37.55 24,158 +0.48(+1.30%)
Oct 19, 2007 37.77 38.20 37.07 37.07 19,800 -0.72(-1.91%)
Oct 18, 2007 37.51 38.02 37.29 37.80 26,221 +0.45(+1.20%)
Oct 17, 2007 37.91 37.94 37.19 37.35 32,702 -0.32(-0.85%)
Oct 16, 2007 36.56 37.84 36.56 37.67 94,258 +1.41(+3.89%)
Oct 15, 2007 36.90 36.90 36.08 36.26 51,363 -0.94(-2.53%)
Oct 12, 2007 37.19 37.52 37.16 37.20 22,463 +0.14(+0.37%)
Oct 11, 2007 38.47 38.47 36.93 37.06 32,582 -0.70(-1.85%)
Oct 10, 2007 39.11 39.11 37.59 37.76 52,229 -1.86(-4.70%)
Oct 09, 2007 39.54 39.73 39.18 39.62 57,508 -0.11(-0.29%)
Oct 08, 2007 39.17 40.20 38.98 39.74 51,987 +1.74(+4.57%)
Oct 05, 2007 37.91 38.42 37.14 38.00 25,905 +0.40(+1.06%)
Oct 04, 2007 37.66 37.88 37.15 37.60 35,549 +0.41(+1.11%)
Oct 03, 2007 38.37 38.37 37.03 37.19 25,955 -0.97(-2.55%)
Oct 02, 2007 37.80 38.22 37.54 38.16 14,670 +0.54(+1.45%)
Oct 01, 2007 36.35 37.69 36.35 37.62 38,636 +1.33(+3.67%)
Sep 28, 2007 36.61 36.61 36.14 36.28 14,946 -0.13(-0.36%)
Sep 27, 2007 35.78 36.49 35.78 36.41 13,678 -0.02(-0.04%)
Sep 26, 2007 35.95 36.57 35.95 36.43 42,516 +0.50(+1.39%)
Sep 25, 2007 35.64 35.95 35.36 35.93 54,357 +0.12(+0.34%)
Sep 24, 2007 35.96 35.98 35.52 35.81 23,113 -0.08(-0.21%)
Sep 21, 2007 35.95 35.99 35.82 35.88 59,842 +0.07(+0.19%)
Sep 20, 2007 35.85 35.90 35.52 35.82 24,100 -0.03(-0.09%)
Sep 19, 2007 35.99 36.26 35.54 35.85 26,194 +0.09(+0.26%)
Sep 18, 2007 35.00 35.97 34.73 35.75 76,195 +1.16(+3.37%)
Sep 17, 2007 34.97 34.97 34.44 34.59 16,752 -0.47(-1.33%)
Sep 14, 2007 35.38 35.38 34.86 35.06 26,764 +0.01(+0.02%)
Sep 13, 2007 35.39 35.39 34.84 35.05 21,010 +0.05(+0.15%)
Sep 12, 2007 34.51 35.29 34.49 35.00 14,472 +0.15(+0.42%)
Sep 11, 2007 35.39 35.39 34.46 34.85 27,686 -0.38(-1.07%)
Sep 10, 2007 35.00 35.37 35.00 35.23 48,553 +0.31(+0.88%)
Sep 07, 2007 35.30 35.53 34.38 34.92 99,362 -0.89(-2.48%)
Sep 06, 2007 34.71 35.94 34.61 35.81 67,706 +1.33(+3.87%)
Sep 05, 2007 35.15 35.15 34.37 34.48 34,920 -0.60(-1.70%)
Sep 04, 2007 34.46 35.22 34.46 35.07 27,880 +0.67(+1.96%)
Aug 31, 2007 34.46 34.46 34.20 34.40 12,350 +0.28(+0.81%)
Aug 30, 2007 34.40 34.44 33.70 34.12 32,108 -0.72(-2.07%)
Aug 29, 2007 34.66 35.05 34.54 34.84 49,556 +0.66(+1.93%)
Aug 28, 2007 34.87 34.87 34.18 34.18 46,866 -0.38(-1.11%)
Aug 27, 2007 33.89 35.19 33.66 34.57 112,042 +0.89(+2.64%)
Aug 24, 2007 33.89 33.89 33.46 33.68 104,193 -0.19(-0.57%)
Aug 23, 2007 32.84 34.06 32.59 33.87 92,998 +1.52(+4.69%)
Aug 22, 2007 32.16 32.35 31.93 32.35 15,951 +0.47(+1.49%)
Aug 21, 2007 32.09 32.31 31.58 31.88 9,108 -0.48(-1.49%)
Aug 20, 2007 32.33 32.71 32.24 32.36 12,198 +0.17(+0.52%)
Aug 17, 2007 31.51 32.38 31.51 32.19 28,535 +1.04(+3.34%)
Aug 16, 2007 31.97 32.01 30.84 31.15 45,050 -1.16(-3.60%)
Aug 15, 2007 32.38 33.01 32.05 32.32 42,530 +0.68(+2.15%)
Aug 14, 2007 32.48 32.93 31.57 31.63 53,417 -0.84(-2.59%)
Aug 13, 2007 32.93 32.93 32.19 32.48 34,768 +0.97(+3.09%)
Aug 10, 2007 30.64 31.69 30.64 31.50 35,306 +0.30(+0.96%)
Aug 09, 2007 31.60 32.11 30.83 31.21 31,277 -1.34(-4.12%)
Aug 08, 2007 32.32 32.67 32.16 32.55 91,253 +0.99(+3.13%)
Aug 07, 2007 31.30 31.63 30.58 31.56 101,131 +0.71(+2.31%)
Aug 06, 2007 30.34 30.85 30.32 30.85 38,870 +0.71(+2.36%)
Aug 03, 2007 30.19 30.58 30.13 30.13 22,697 -0.21(-0.71%)
Aug 02, 2007 31.01 31.01 29.90 30.35 31,819 -0.26(-0.85%)
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.