ESLT: Historical Prices for Elbit Systems Ltd. - Yahoo! Finance

MORE ON ESLT

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	61.77	62.50	61.41	61.99	23,300	61.99
30-Nov-09	60.92	61.30	60.67	61.01	29,400	61.01
27-Nov-09	61.08	61.08	60.18	60.54	25,600	60.54
27-Nov-09	$ 0.36 Dividend
25-Nov-09	62.04	62.66	61.63	62.66	31,100	62.30
24-Nov-09	60.87	61.26	60.46	61.24	13,800	60.89
23-Nov-09	60.14	60.84	60.14	60.46	28,900	60.11
20-Nov-09	60.00	60.65	59.97	60.15	18,900	59.80
19-Nov-09	60.30	61.35	60.09	60.69	25,800	60.34
18-Nov-09	60.99	61.60	60.41	60.94	31,000	60.59
17-Nov-09	61.89	62.52	61.71	62.44	25,900	62.08
16-Nov-09	63.02	63.99	63.02	63.73	10,600	63.36
13-Nov-09	63.46	63.79	63.10	63.16	22,200	62.80
12-Nov-09	63.08	63.51	62.73	63.10	14,100	62.74
11-Nov-09	63.00	63.94	62.94	63.20	12,900	62.84
10-Nov-09	61.63	62.07	61.35	61.76	15,900	61.41
9-Nov-09	62.59	63.30	62.40	62.55	35,800	62.19
6-Nov-09	62.73	63.00	62.45	62.93	4,100	62.57
5-Nov-09	62.90	63.16	62.27	62.84	11,700	62.48
4-Nov-09	64.30	64.30	62.82	62.82	17,300	62.46
3-Nov-09	61.75	63.49	61.55	62.71	31,000	62.35
2-Nov-09	60.23	60.23	59.25	60.12	24,500	59.77
30-Oct-09	61.20	61.68	60.51	60.51	13,900	60.16
29-Oct-09	61.00	62.09	60.81	60.81	35,500	60.46
28-Oct-09	62.70	62.73	60.76	60.80	85,700	60.45
27-Oct-09	63.65	64.15	63.32	63.74	12,500	63.37
26-Oct-09	64.34	64.80	62.98	63.86	9,900	63.49
23-Oct-09	65.48	65.48	64.00	64.20	8,600	63.83
22-Oct-09	63.70	65.25	63.02	64.95	61,400	64.58
21-Oct-09	63.66	64.46	63.32	64.11	55,700	63.74
20-Oct-09	65.65	66.24	65.12	65.68	45,600	65.30
19-Oct-09	66.52	67.48	66.42	67.46	26,700	67.07
16-Oct-09	66.00	66.00	65.64	65.81	23,900	65.43
15-Oct-09	65.16	66.63	65.00	66.25	53,200	65.87
14-Oct-09	67.46	67.46	66.40	66.95	28,600	66.57
13-Oct-09	68.28	68.31	66.28	66.73	46,600	66.35
12-Oct-09	67.48	68.28	67.01	67.96	80,500	67.57
9-Oct-09	69.10	70.10	69.10	69.69	10,800	69.29
8-Oct-09	68.79	69.42	68.64	69.11	16,400	68.71
7-Oct-09	69.50	69.91	68.70	69.15	4,900	68.75
6-Oct-09	70.00	70.20	69.25	69.25	28,200	68.85
5-Oct-09	68.22	68.68	67.67	68.38	16,400	67.99
2-Oct-09	67.11	67.65	66.59	67.54	12,800	67.15
1-Oct-09	68.00	68.84	67.40	67.68	61,900	67.29
30-Sep-09	68.66	68.99	68.08	68.15	83,800	67.76
29-Sep-09	68.91	68.91	67.88	68.62	21,800	68.23
28-Sep-09	67.88	68.92	67.88	68.46	8,100	68.07
25-Sep-09	68.20	68.20	67.12	67.99	16,000	67.60
24-Sep-09	68.41	68.45	66.73	68.30	22,600	67.91
23-Sep-09	66.75	67.99	66.12	67.69	66,900	67.30
22-Sep-09	64.73	65.75	64.73	65.42	16,200	65.04
21-Sep-09	63.00	63.55	62.86	63.55	15,400	63.18
18-Sep-09	62.55	63.89	62.55	63.21	32,800	62.85
17-Sep-09	63.52	63.53	62.70	62.89	46,500	62.53
16-Sep-09	63.03	63.06	62.25	62.64	63,200	62.28
15-Sep-09	62.25	62.44	61.50	62.00	64,100	61.64
14-Sep-09	61.96	62.39	60.94	61.50	52,500	61.15
11-Sep-09	65.29	65.81	64.59	64.97	9,600	64.60
10-Sep-09	64.88	65.71	64.10	65.71	32,100	65.33
9-Sep-09	66.54	67.82	66.10	66.61	26,200	66.23
8-Sep-09	66.47	67.40	65.80	66.06	11,400	65.68
4-Sep-09	66.00	66.46	65.73	66.46	5,200	66.08
3-Sep-09	65.58	65.58	64.31	65.46	6,100	65.08
2-Sep-09	64.20	64.90	63.79	64.24	11,300	63.87
1-Sep-09	65.75	66.75	65.21	65.25	10,400	64.88
31-Aug-09	65.20	66.00	64.39	65.67	13,000	65.29
28-Aug-09	67.72	68.16	67.25	67.25	9,300	66.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.