Skip to main content

Elbit Systems Ltd (NQ: ESLT )

183.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 17.92 18.37 17.61 17.61 12,015 -0.31(-1.71%)
Feb 27, 2006 17.73 18.06 17.73 17.92 4,208 +0.21(+1.21%)
Feb 24, 2006 17.49 17.87 17.49 17.70 11,137 -0.06(-0.35%)
Feb 23, 2006 18.12 18.12 17.69 17.77 7,122 -0.65(-3.53%)
Feb 22, 2006 18.32 18.68 18.32 18.42 11,799 +0.21(+1.14%)
Feb 21, 2006 18.16 18.23 18.15 18.21 6,134 -0.20(-1.08%)
Feb 17, 2006 18.33 18.42 18.23 18.41 6,433 -0.11(-0.58%)
Feb 16, 2006 18.19 18.53 18.19 18.52 1,567 +0.15(+0.83%)
Feb 15, 2006 18.38 18.46 18.09 18.36 9,756 -0.02(-0.08%)
Feb 14, 2006 18.38 18.61 18.13 18.38 7,799 -0.23(-1.23%)
Feb 13, 2006 18.95 18.95 18.53 18.61 15,087 -0.55(-2.88%)
Feb 10, 2006 19.14 19.45 19.05 19.16 3,993 +0.02(+0.08%)
Feb 09, 2006 19.33 19.48 19.14 19.14 1,858 -0.30(-1.54%)
Feb 08, 2006 19.34 19.60 19.21 19.44 5,219 -0.02(-0.12%)
Feb 07, 2006 19.84 20.05 19.19 19.47 24,742 +0.09(+0.47%)
Feb 06, 2006 19.73 19.73 19.15 19.37 4,936 -0.25(-1.25%)
Feb 03, 2006 19.54 19.62 19.37 19.62 1,860 +0.08(+0.43%)
Feb 02, 2006 19.30 19.60 19.30 19.54 4,954 +0.11(+0.55%)
Feb 01, 2006 19.28 19.63 19.24 19.43 8,446 -0.05(-0.28%)
Jan 31, 2006 19.72 19.72 19.30 19.48 13,792 -0.53(-2.64%)
Jan 30, 2006 20.10 20.14 19.74 20.01 8,886 +0.08(+0.38%)
Jan 27, 2006 20.22 20.22 19.82 19.93 5,726 -0.21(-1.03%)
Jan 26, 2006 19.91 20.18 19.91 20.14 7,590 +0.18(+0.88%)
Jan 25, 2006 20.17 20.17 19.78 19.96 10,701 +0.10(+0.50%)
Jan 24, 2006 19.68 20.06 19.68 19.86 6,279 +0.11(+0.54%)
Jan 23, 2006 19.86 20.06 19.73 19.76 7,047 -0.18(-0.92%)
Jan 20, 2006 20.06 20.22 19.87 19.94 13,889 +0.08(+0.39%)
Jan 19, 2006 20.13 20.14 19.86 19.86 5,137 -0.11(-0.58%)
Jan 18, 2006 19.45 20.10 19.45 19.98 17,084 +0.26(+1.32%)
Jan 17, 2006 19.34 19.89 19.34 19.72 15,107 +0.04(+0.19%)
Jan 13, 2006 19.28 19.70 19.28 19.68 13,928 +0.07(+0.35%)
Jan 12, 2006 19.73 19.73 19.41 19.61 8,488 +0.23(+1.19%)
Jan 11, 2006 19.22 19.53 19.16 19.38 8,712 +0.34(+1.81%)
Jan 10, 2006 19.22 19.22 18.89 19.04 11,107 +0.15(+0.81%)
Jan 09, 2006 19.30 19.30 18.76 18.88 13,776 -0.29(-1.52%)
Jan 06, 2006 19.02 19.33 18.99 19.18 14,196 -0.01(-0.04%)
Jan 05, 2006 19.14 19.41 18.68 19.18 13,900 -0.36(-1.84%)
Jan 04, 2006 20.06 20.07 19.25 19.54 31,902 -0.25(-1.28%)
Jan 03, 2006 19.85 20.19 19.68 19.80 29,961 +0.95(+5.04%)
Dec 30, 2005 19.04 19.04 18.78 18.85 10,257 -0.27(-1.44%)
Dec 29, 2005 18.65 19.12 18.62 19.12 13,558 +0.41(+2.16%)
Dec 28, 2005 18.62 18.91 18.62 18.72 12,405 -0.17(-0.89%)
Dec 27, 2005 19.27 19.27 18.88 18.88 8,357 -0.28(-1.48%)
Dec 23, 2005 19.10 19.24 19.07 19.17 13,061 +0.28(+1.50%)
Dec 22, 2005 18.91 19.14 18.88 18.88 9,031 -0.17(-0.88%)
Dec 21, 2005 19.34 19.34 18.88 19.05 13,232 -0.37(-1.89%)
Dec 20, 2005 19.02 19.53 19.02 19.42 14,564 +0.35(+1.85%)
Dec 19, 2005 19.34 19.34 19.01 19.07 18,219 -0.26(-1.35%)
Dec 16, 2005 19.14 19.33 19.09 19.33 25,011 +0.24(+1.24%)
Dec 15, 2005 19.10 19.35 19.08 19.09 18,548 +0.06(+0.32%)
Dec 14, 2005 19.06 19.06 18.89 19.03 18,681 -0.19(-1.00%)
Dec 13, 2005 19.08 19.44 18.85 19.22 30,588 +0.54(+2.91%)
Dec 12, 2005 18.60 18.72 18.26 18.68 46,941 +0.69(+3.83%)
Dec 09, 2005 17.90 18.22 17.90 17.99 7,110 -0.02(-0.13%)
Dec 08, 2005 17.92 18.26 17.84 18.01 24,870 -0.14(-0.76%)
Dec 07, 2005 18.38 18.38 18.10 18.15 10,580 -0.35(-1.90%)
Dec 06, 2005 18.52 18.65 18.26 18.50 26,207 +0.15(+0.83%)
Dec 05, 2005 18.16 18.68 18.16 18.35 65,688 +0.51(+2.88%)
Dec 02, 2005 18.01 18.01 17.50 17.84 16,504 -0.02(-0.13%)
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.