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 (%)
Oct 29, 2010 42.16 42.41 41.79 42.26 30,571 +0.13(+0.32%)
Oct 28, 2010 41.66 42.13 41.23 42.13 7,844 +0.58(+1.39%)
Oct 27, 2010 41.76 41.76 41.23 41.55 4,531 -0.95(-2.24%)
Oct 25, 2010 42.26 42.61 42.26 42.50 8,619 +1.13(+2.73%)
Oct 22, 2010 41.16 41.59 41.16 41.37 2,936 +0.12(+0.28%)
Oct 21, 2010 42.16 42.16 41.23 41.26 8,673 -0.20(-0.49%)
Oct 20, 2010 40.74 41.74 40.74 41.46 3,933 +0.87(+2.14%)
Oct 19, 2010 40.64 40.90 40.21 40.59 18,500 -1.19(-2.84%)
Oct 18, 2010 41.36 41.93 41.36 41.78 16,597 -0.57(-1.35%)
Oct 15, 2010 42.08 42.36 42.08 42.35 3,586 -0.01(-0.02%)
Oct 14, 2010 42.17 42.46 42.17 42.36 4,358 -0.34(-0.79%)
Oct 13, 2010 42.92 42.92 42.47 42.69 10,942 +0.16(+0.39%)
Oct 12, 2010 42.47 42.55 42.13 42.53 18,485 -0.52(-1.22%)
Oct 11, 2010 43.00 43.29 42.97 43.05 3,662 -0.26(-0.59%)
Oct 08, 2010 43.02 43.31 42.91 43.31 5,894 +0.24(+0.56%)
Oct 07, 2010 43.50 43.58 42.66 43.07 10,655 -0.43(-0.99%)
Oct 06, 2010 43.45 43.90 43.34 43.50 42,481 -0.03(-0.07%)
Oct 05, 2010 43.03 43.62 43.03 43.53 17,168 +1.19(+2.80%)
Oct 04, 2010 42.94 42.94 42.19 42.34 28,819 +0.87(+2.11%)
Oct 01, 2010 41.47 41.76 41.30 41.47 9,516 +0.06(+0.15%)
Sep 30, 2010 41.83 41.83 41.30 41.40 5,954 +0.02(+0.04%)
Sep 29, 2010 41.07 41.46 41.07 41.39 5,215 +0.05(+0.11%)
Sep 28, 2010 41.48 41.48 41.23 41.34 5,945 -0.18(-0.43%)
Sep 27, 2010 41.40 41.83 41.01 41.52 16,502 +0.12(+0.28%)
Sep 24, 2010 41.09 41.50 40.99 41.40 13,102 +0.68(+1.67%)
Sep 23, 2010 40.50 40.77 40.50 40.73 9,253 +0.20(+0.50%)
Sep 22, 2010 40.73 40.89 40.51 40.52 44,733 -0.20(-0.48%)
Sep 21, 2010 41.19 41.21 40.72 40.72 17,514 -0.36(-0.87%)
Sep 20, 2010 40.34 41.23 40.34 41.08 19,366 +1.05(+2.63%)
Sep 17, 2010 40.17 40.28 39.84 40.02 5,914 +0.01(+0.02%)
Sep 15, 2010 39.88 40.13 39.88 40.02 12,864 +0.46(+1.16%)
Sep 14, 2010 40.09 40.09 39.31 39.55 29,088 -0.50(-1.25%)
Sep 13, 2010 40.08 40.33 39.63 40.05 19,231 +0.03(+0.08%)
Sep 10, 2010 39.73 40.28 39.67 40.02 13,257 +0.23(+0.57%)
Sep 09, 2010 40.01 40.01 39.62 39.80 6,366 +0.02(+0.06%)
Sep 08, 2010 39.47 39.94 39.47 39.77 5,630 +0.44(+1.11%)
Sep 07, 2010 40.10 40.15 39.30 39.34 6,198 -0.72(-1.79%)
Sep 03, 2010 39.77 40.35 39.67 40.05 3,436 +0.53(+1.34%)
Sep 02, 2010 39.41 39.74 39.41 39.52 12,331 +0.03(+0.08%)
Sep 01, 2010 39.12 39.51 38.74 39.49 23,295 +0.96(+2.49%)
Aug 31, 2010 38.86 38.86 38.41 38.53 13,430 -0.66(-1.67%)
Aug 30, 2010 39.37 39.44 39.05 39.19 11,136 -0.12(-0.32%)
Aug 27, 2010 38.73 39.36 38.55 39.31 18,927 +0.63(+1.63%)
Aug 26, 2010 38.78 38.78 38.41 38.68 14,775 -0.13(-0.34%)
Aug 25, 2010 38.52 39.23 38.25 38.81 17,755 -0.10(-0.26%)
Aug 24, 2010 39.18 39.18 38.42 38.91 16,049 -0.42(-1.06%)
Aug 23, 2010 39.89 39.99 39.15 39.33 12,413 -0.57(-1.44%)
Aug 20, 2010 39.78 40.01 39.59 39.90 13,927 +0.07(+0.17%)
Aug 19, 2010 40.31 40.35 39.79 39.84 24,333 -0.40(-1.00%)
Aug 18, 2010 40.01 40.31 39.79 40.24 15,878 +0.03(+0.08%)
Aug 17, 2010 39.46 40.31 39.42 40.21 45,079 -0.71(-1.74%)
Aug 16, 2010 40.78 41.95 40.72 40.92 61,492 +0.53(+1.32%)
Aug 13, 2010 40.11 41.08 40.11 40.39 13,979 +0.09(+0.21%)
Aug 12, 2010 40.57 40.90 40.22 40.30 11,228 -0.36(-0.90%)
Aug 11, 2010 41.33 41.33 40.37 40.66 30,765 -1.50(-3.57%)
Aug 10, 2010 42.32 42.45 41.56 42.17 17,605 -0.52(-1.22%)
Aug 09, 2010 42.86 42.90 42.63 42.69 17,673 -0.19(-0.43%)
Aug 06, 2010 42.65 42.93 42.53 42.87 16,992 +0.05(+0.13%)
Aug 05, 2010 43.21 43.21 42.79 42.82 14,226 +0.02(+0.05%)
Aug 04, 2010 42.83 43.01 42.64 42.80 19,989 +0.71(+1.68%)
Aug 03, 2010 42.15 42.25 41.90 42.09 18,838 -0.64(-1.49%)
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.