Skip to main content

Elbit Systems Ltd (NQ: ESLT )

178.79 -0.10 (-0.06%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.74 46.11 45.36 46.03 0 +0.33(+0.71%)
Oct 30, 2013 46.14 46.14 45.59 45.70 0 -0.32(-0.69%)
Oct 29, 2013 46.22 46.36 46.02 46.02 0 -0.28(-0.61%)
Oct 28, 2013 46.24 46.42 46.14 46.30 0 -0.26(-0.55%)
Oct 25, 2013 46.38 46.64 46.37 46.56 0 +0.27(+0.58%)
Oct 24, 2013 46.09 46.30 46.09 46.30 0 +0.57(+1.24%)
Oct 23, 2013 46.03 46.30 45.73 45.73 0 -0.52(-1.13%)
Oct 22, 2013 45.82 46.27 45.82 46.25 0 +0.81(+1.78%)
Oct 21, 2013 45.38 45.65 45.23 45.44 0 +0.28(+0.63%)
Oct 18, 2013 44.29 45.16 43.99 45.16 16,804 +0.58(+1.29%)
Oct 17, 2013 44.83 45.68 44.40 44.59 0 -0.86(-1.89%)
Oct 16, 2013 45.14 45.63 45.10 45.44 0 +1.07(+2.40%)
Oct 15, 2013 44.30 44.70 44.01 44.38 0 -2.20(-4.72%)
Oct 14, 2013 46.38 46.75 45.92 46.58 0 +0.40(+0.87%)
Oct 11, 2013 46.14 46.42 45.98 46.17 0 +0.09(+0.19%)
Oct 10, 2013 45.84 46.35 45.63 46.09 0 +0.54(+1.19%)
Oct 09, 2013 45.02 45.66 45.02 45.55 0 +0.46(+1.03%)
Oct 08, 2013 45.45 45.87 44.85 45.08 0 -0.47(-1.04%)
Oct 07, 2013 45.44 45.98 45.26 45.56 0 +0.58(+1.28%)
Oct 04, 2013 44.89 45.43 44.84 44.98 0 +0.07(+0.15%)
Oct 03, 2013 45.30 45.30 44.71 44.91 0 -0.63(-1.38%)
Oct 02, 2013 45.94 46.00 45.38 45.54 0 -0.64(-1.40%)
Oct 01, 2013 45.92 47.09 45.81 46.18 0 +0.25(+0.54%)
Sep 30, 2013 45.87 46.32 45.12 45.93 0 +0.15(+0.32%)
Sep 27, 2013 46.06 46.29 45.32 45.79 0 -0.70(-1.52%)
Sep 26, 2013 47.51 47.70 46.21 46.49 0 -1.05(-2.20%)
Sep 25, 2013 46.29 47.82 46.29 47.54 376,057 +0.74(+1.58%)
Sep 24, 2013 45.02 46.91 44.70 46.80 0 +2.23(+4.99%)
Sep 23, 2013 44.71 45.43 44.31 44.58 0 +1.88(+4.41%)
Sep 20, 2013 42.64 42.82 41.77 42.70 0 +0.16(+0.38%)
Sep 19, 2013 42.07 42.83 42.01 42.53 0 +0.44(+1.04%)
Sep 18, 2013 41.97 42.09 41.23 42.09 0 +0.52(+1.24%)
Sep 17, 2013 41.07 44.66 40.62 41.58 0 +0.60(+1.47%)
Sep 16, 2013 40.59 41.23 40.51 40.98 0 +0.47(+1.17%)
Sep 13, 2013 40.12 40.68 40.08 40.51 0 +0.43(+1.07%)
Sep 12, 2013 39.87 40.12 39.84 40.08 0 +0.00(+0.00%)
Sep 11, 2013 39.94 40.09 39.68 40.08 0 -0.20(-0.49%)
Sep 10, 2013 39.71 40.31 39.71 40.27 0 +0.63(+1.58%)
Sep 09, 2013 39.03 39.71 39.03 39.65 0 +0.51(+1.29%)
Sep 06, 2013 39.47 39.47 39.09 39.14 0 -0.09(-0.24%)
Sep 05, 2013 39.26 39.42 39.09 39.23 0 +0.04(+0.11%)
Sep 04, 2013 38.67 39.45 38.67 39.19 0 +0.53(+1.38%)
Sep 03, 2013 39.18 39.27 38.66 38.66 0 +0.03(+0.09%)
Aug 30, 2013 38.58 38.91 38.58 38.62 0 +0.01(+0.02%)
Aug 29, 2013 37.95 38.95 37.95 38.62 0 +1.07(+2.86%)
Aug 28, 2013 37.26 37.79 37.03 37.54 28,306 +0.21(+0.55%)
Aug 27, 2013 37.36 37.78 37.33 37.34 0 -1.34(-3.47%)
Aug 26, 2013 39.31 39.31 38.25 38.68 0 -0.80(-2.02%)
Aug 23, 2013 39.67 39.69 39.09 39.47 0 +0.08(+0.20%)
Aug 22, 2013 39.19 39.42 39.19 39.40 0 +0.24(+0.61%)
Aug 21, 2013 38.88 39.16 38.75 39.16 0 +0.37(+0.96%)
Aug 20, 2013 38.22 39.17 38.22 38.79 0 +0.45(+1.17%)
Aug 19, 2013 38.35 38.58 37.89 38.34 0 +0.37(+0.97%)
Aug 16, 2013 37.98 38.37 37.78 37.97 0 -0.01(-0.02%)
Aug 15, 2013 38.40 38.40 37.80 37.98 7,347 -1.02(-2.60%)
Aug 14, 2013 38.59 39.00 38.05 39.00 0 -0.01(-0.02%)
Aug 13, 2013 39.17 39.19 38.92 39.00 12,174 +1.28(+3.39%)
Aug 12, 2013 37.44 37.98 37.44 37.72 6,064 +0.51(+1.38%)
Aug 09, 2013 37.08 37.31 37.08 37.21 1,757 +0.29(+0.79%)
Aug 08, 2013 36.79 37.28 36.73 36.92 3,942 +0.17(+0.47%)
Aug 07, 2013 37.39 37.39 36.75 36.75 4,000 -0.80(-2.12%)
Aug 06, 2013 37.67 37.67 37.48 37.54 1,216 -0.15(-0.38%)
Aug 05, 2013 37.60 37.74 37.41 37.69 8,212 -0.62(-1.63%)
Aug 02, 2013 37.60 38.31 37.60 38.31 7,809 +0.43(+1.13%)
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.