Skip to main content

Elbit Systems Ltd (NQ: ESLT )

181.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.71 16.86 16.71 16.75 2,483 -0.11(-0.68%)
Sep 29, 2005 16.74 17.20 16.69 16.86 8,247 -0.22(-1.30%)
Sep 28, 2005 17.07 17.15 16.86 17.08 17,364 -0.32(-1.85%)
Sep 27, 2005 17.09 17.45 17.09 17.41 8,814 +0.21(+1.25%)
Sep 26, 2005 16.92 17.26 16.92 17.19 20,532 +0.33(+1.95%)
Sep 23, 2005 16.86 16.93 16.82 16.86 3,982 -0.19(-1.12%)
Sep 22, 2005 17.07 17.16 16.85 17.05 14,275 -0.19(-1.11%)
Sep 21, 2005 17.44 17.44 17.24 17.25 14,434 -0.11(-0.66%)
Sep 20, 2005 17.64 17.72 17.36 17.36 5,254 -0.20(-1.13%)
Sep 19, 2005 18.06 18.06 17.14 17.56 83,043 -0.81(-4.42%)
Sep 16, 2005 17.95 18.37 17.95 18.37 10,301 +0.24(+1.31%)
Sep 15, 2005 17.69 18.16 17.69 18.13 3,813 +0.22(+1.24%)
Sep 14, 2005 17.83 18.15 17.83 17.91 9,010 +0.13(+0.73%)
Sep 13, 2005 17.84 17.96 17.78 17.78 4,178 -0.22(-1.23%)
Sep 12, 2005 17.89 18.25 17.89 18.00 8,286 -0.03(-0.17%)
Sep 09, 2005 17.93 18.09 17.93 18.03 11,588 +0.11(+0.60%)
Sep 08, 2005 17.80 18.00 17.75 17.93 6,719 +0.00(+0.00%)
Sep 07, 2005 18.16 18.16 17.88 17.93 7,708 -0.33(-1.80%)
Sep 06, 2005 18.39 18.39 17.96 18.26 15,235 -0.57(-3.01%)
Sep 02, 2005 18.84 18.95 18.82 18.82 5,458 +0.11(+0.61%)
Sep 01, 2005 18.65 18.76 18.65 18.71 2,816 +0.34(+1.83%)
Aug 31, 2005 18.68 18.68 18.26 18.37 4,189 -0.09(-0.50%)
Aug 30, 2005 18.58 18.68 18.39 18.46 15,595 -0.43(-2.27%)
Aug 29, 2005 18.55 19.07 18.55 18.89 28,813 +0.82(+4.53%)
Aug 26, 2005 18.43 18.43 17.77 18.07 14,983 -0.32(-1.75%)
Aug 25, 2005 18.23 18.43 18.23 18.39 7,674 -0.05(-0.25%)
Aug 24, 2005 18.64 18.64 18.30 18.44 19,143 -0.09(-0.50%)
Aug 23, 2005 18.45 18.67 18.45 18.53 10,002 +0.04(+0.21%)
Aug 22, 2005 18.84 18.86 18.33 18.49 13,317 -0.65(-3.40%)
Aug 19, 2005 19.59 19.59 19.05 19.14 17,429 -0.23(-1.19%)
Aug 18, 2005 19.14 19.52 18.84 19.37 19,631 +0.19(+1.00%)
Aug 17, 2005 18.96 19.22 18.80 19.18 51,785 +0.64(+3.43%)
Aug 16, 2005 18.29 18.75 18.16 18.55 23,833 +0.13(+0.71%)
Aug 15, 2005 17.82 18.44 17.82 18.42 22,527 +0.60(+3.35%)
Aug 12, 2005 17.80 18.07 17.80 17.82 18,748 -0.02(-0.13%)
Aug 11, 2005 18.20 18.20 17.82 17.84 12,758 -0.18(-1.02%)
Aug 10, 2005 18.26 18.36 18.01 18.03 6,855 +0.24(+1.33%)
Aug 09, 2005 18.12 18.12 17.79 17.79 17,834 +0.07(+0.39%)
Aug 08, 2005 18.07 18.07 17.52 17.72 39,422 -0.73(-3.94%)
Aug 05, 2005 18.47 18.47 18.23 18.45 3,937 +0.11(+0.58%)
Aug 04, 2005 18.26 18.83 18.08 18.34 57,993 +0.45(+2.53%)
Aug 03, 2005 17.87 18.09 17.87 17.89 4,142 -0.25(-1.39%)
Aug 02, 2005 17.68 18.15 17.68 18.14 23,920 +0.46(+2.60%)
Aug 01, 2005 17.77 17.89 17.51 17.68 16,222 -0.28(-1.58%)
Jul 29, 2005 17.80 18.20 17.77 17.97 5,181 -0.18(-1.01%)
Jul 28, 2005 18.05 18.15 17.93 18.15 18,425 +0.04(+0.21%)
Jul 27, 2005 18.14 18.22 17.94 18.11 12,115 +0.04(+0.21%)
Jul 26, 2005 17.74 18.23 17.74 18.07 8,958 +0.24(+1.33%)
Jul 25, 2005 17.98 18.15 17.71 17.84 8,242 -0.34(-1.90%)
Jul 22, 2005 18.29 18.29 18.18 18.18 8,605 -0.09(-0.50%)
Jul 21, 2005 18.00 18.33 17.95 18.27 13,101 +0.33(+1.84%)
Jul 20, 2005 17.57 17.99 17.57 17.94 6,558 +0.21(+1.21%)
Jul 19, 2005 17.42 17.87 17.23 17.73 10,446 +0.57(+3.30%)
Jul 18, 2005 17.34 17.55 17.09 17.16 12,273 -0.53(-2.99%)
Jul 15, 2005 17.43 17.69 17.43 17.69 11,376 +0.15(+0.87%)
Jul 14, 2005 18.00 18.00 17.48 17.54 35,036 +0.04(+0.22%)
Jul 13, 2005 17.57 17.57 17.34 17.50 5,867 -0.11(-0.65%)
Jul 12, 2005 17.61 17.81 17.50 17.61 13,481 +0.16(+0.92%)
Jul 11, 2005 17.09 17.54 17.09 17.45 6,739 +0.04(+0.22%)
Jul 08, 2005 17.61 17.61 17.25 17.41 10,342 +0.03(+0.18%)
Jul 07, 2005 17.34 17.40 17.18 17.38 11,226 +0.43(+2.53%)
Jul 06, 2005 16.52 17.12 16.52 16.95 20,261 +0.11(+0.68%)
Jul 05, 2005 16.96 17.15 16.64 16.84 17,498 -0.09(-0.54%)
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.