U.S. Markets open in 8 mins.

Elbit Systems Ltd. (ESLT.TA)


Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
43,000.00+320.00 (+0.75%)
At close: 5:24PM IDT
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017426.80430.00424.80430.00430.00129,292
May 25, 20170.44 Dividend
May 24, 2017430.50430.50425.30426.80426.8040,798
May 23, 2017429.00431.80426.00430.20430.2027,575
May 22, 2017433.60435.00425.70428.00428.0055,194
May 21, 2017430.00434.70428.50433.60433.6027,925
May 18, 2017429.00430.30422.70429.60429.6085,476
May 17, 2017432.00434.00427.00430.30430.3059,930
May 16, 2017430.70431.00423.00431.00431.0070,386
May 15, 2017429.00431.80429.00431.00431.0040,936
May 14, 2017430.80431.70428.00429.00429.0016,033
May 11, 2017432.10433.30427.30430.80430.8044,619
May 10, 2017432.50434.80431.90434.80434.8050,255
May 09, 2017429.00432.30429.00431.50431.5038,412
May 08, 2017423.30429.60423.30428.60428.6047,925
May 07, 2017424.20424.80420.50422.00422.0018,419
May 04, 20170.000.000.000.000.00-
May 03, 2017426.90426.90420.30422.50422.5053,850
Apr 30, 2017429.90429.90425.00426.90426.9021,493
Apr 27, 2017433.90434.30430.60431.50431.5084,153
Apr 26, 2017433.00435.40431.60435.20435.2039,481
Apr 25, 2017434.20434.50431.20434.00434.0039,368
Apr 24, 2017427.40434.20427.10434.20434.2047,029
Apr 23, 2017426.00426.70421.20423.50423.5020,023
Apr 20, 2017425.00428.40423.30426.00426.0044,413
Apr 19, 2017417.30428.30416.50425.20425.2048,147
Apr 18, 2017417.50417.50411.90417.30417.3046,736
Apr 13, 2017421.10422.40413.10417.50417.5035,847
Apr 12, 2017425.80431.20423.00423.00423.0029,719
Apr 09, 2017424.10426.60423.00425.80425.8027,629
Apr 06, 2017416.50427.80414.80426.00426.00125,758
Apr 05, 2017416.70419.10412.00419.10419.1065,320
Apr 04, 2017417.00417.00408.20413.80413.8069,522
Apr 03, 2017419.00419.00413.60414.00414.0052,784
Apr 02, 2017413.00417.90412.30417.90417.9031,359
Mar 30, 2017414.00414.60405.10414.60414.60168,831
Mar 30, 20170.44 Dividend
Mar 29, 2017411.00416.70410.00414.00414.00104,873
Mar 29, 20170.44 Dividend
Mar 28, 2017401.50406.40395.00406.40406.40114,509
Mar 27, 2017407.10407.10400.30401.60401.6091,513
Mar 26, 2017415.60415.90408.30408.70408.7049,044
Mar 23, 2017423.10423.40415.70416.60416.6077,112
Mar 22, 2017429.60431.50423.70424.00424.0061,515
Mar 21, 2017437.00437.80430.10431.00431.0039,123
Mar 20, 2017438.40440.20435.90437.70437.7037,084
Mar 19, 2017435.00438.30434.30436.90436.9041,510
Mar 16, 2017436.40436.40431.60433.00433.0075,838
Mar 15, 2017437.40439.90430.70432.00432.0065,248
Mar 14, 2017440.30443.40437.10437.10437.1057,199
Mar 13, 2017438.00442.80438.00440.20440.2055,402
Mar 09, 2017437.80443.80435.60438.00438.0074,971
Mar 08, 2017438.80441.00436.60436.60436.6030,487
Mar 07, 2017435.00438.80432.70438.80438.8051,192
Mar 06, 2017437.50437.90431.90432.00432.0068,616
Mar 05, 2017437.50438.80435.60438.30438.3020,194
Mar 02, 2017436.00436.60433.30434.00434.00162,260
Mar 01, 2017430.50434.90429.40433.20433.2062,029
Feb 28, 2017434.00435.90429.00430.50430.5089,009
Feb 27, 2017438.00439.40424.80432.00432.00101,692
Feb 26, 2017434.50438.90433.80437.10437.1034,328
Feb 23, 2017430.20433.00428.70433.00433.00113,110
Feb 22, 2017435.00435.00428.90433.00433.0058,181
Feb 21, 2017437.00437.90432.00435.00435.0044,611
Feb 20, 2017437.90438.80434.20434.60434.6041,534
Feb 19, 2017438.30438.60436.20437.90437.9051,520
Feb 16, 2017433.50436.00430.60434.00434.00107,553
Feb 15, 2017440.00440.40432.40433.50433.5090,531
Feb 14, 2017440.20441.60436.00439.10439.1060,231
Feb 13, 2017438.00442.60435.60439.90439.9055,246
Feb 12, 2017434.40438.40434.40436.70436.7041,275
Feb 09, 2017425.30430.10423.10430.10430.10290,558
Feb 08, 2017428.60435.50422.10423.20423.2099,034
Feb 07, 2017423.00425.50420.00425.50425.5078,622
Feb 06, 2017418.90423.20417.00420.30420.3059,864
Feb 05, 2017417.00418.40416.70417.90417.9047,021
Feb 02, 2017412.90414.00409.20410.60410.6062,514
Feb 01, 2017414.50416.50410.60415.70415.70103,135
Jan 31, 2017410.40414.50407.50414.50414.5076,301
Jan 30, 2017415.00417.50408.50408.50408.5055,487
Jan 29, 2017413.50414.90412.90414.10414.1028,586
Jan 26, 2017411.00412.70408.40408.80408.80132,796
Jan 25, 2017404.50406.90403.70406.50406.5074,946
Jan 24, 2017401.20403.50397.50403.50403.5099,251
Jan 23, 2017400.00403.50397.20401.20401.20129,558
Jan 22, 2017400.50402.10396.10400.40400.40118,345
Jan 19, 2017400.00400.50396.80400.50400.50130,930
Jan 18, 2017400.90402.40398.70399.00399.0098,475
Jan 17, 2017400.00402.50397.50399.50399.5072,424
Jan 16, 2017397.80402.40397.10400.00400.0033,167
Jan 15, 2017396.90399.80396.90398.70398.7018,906
Jan 12, 2017397.50398.90395.50396.80396.8046,942
Jan 11, 2017393.10397.80392.00395.40395.4035,829
Jan 10, 2017398.00399.30393.70393.70393.7038,866
Jan 09, 2017399.30399.80395.10395.20395.2039,222
Jan 08, 2017393.00399.50392.90397.40397.4028,221
Jan 05, 2017394.00394.90389.20392.30392.3054,973
Jan 04, 2017396.80396.80391.50391.50391.5039,657
Jan 03, 2017399.00399.90394.00394.70394.7044,707
Jan 02, 2017396.00400.90396.00396.50396.5042,664
*Close price adjusted for dividends and splits.
Loading more data...