ESLT - Elbit Systems Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019153.17153.89153.00153.75153.756,100
Jul 19, 2019152.34153.06152.22152.34152.345,400
Jul 18, 2019153.22153.23151.61152.65152.6517,800
Jul 17, 2019156.41156.57155.55155.55155.5513,500
Jul 16, 2019157.80158.98157.70157.95157.9512,600
Jul 15, 2019155.49156.87155.40155.57155.579,200
Jul 12, 2019154.82155.89154.80155.89155.896,600
Jul 11, 2019155.24155.25154.19154.80154.806,000
Jul 10, 2019155.14156.65155.14156.21156.2112,600
Jul 09, 2019151.43153.07151.24152.49152.4912,700
Jul 08, 2019148.85150.73148.85150.01150.017,800
Jul 05, 2019147.96150.24147.96150.24150.2412,800
Jul 03, 2019147.65147.83146.73147.06147.0614,700
Jul 02, 2019148.90149.78148.61149.32149.3212,500
Jul 01, 2019149.90150.61149.50150.10150.1012,300
Jun 28, 2019148.24150.25148.24149.51149.5113,200
Jun 27, 2019147.86149.38147.86148.79148.7933,100
Jun 26, 2019152.33152.37148.91148.91148.9117,400
Jun 25, 2019153.28153.28150.70151.23151.2324,000
Jun 24, 2019155.25156.59155.00155.83155.8310,000
Jun 21, 2019158.63159.38157.30157.30157.3010,500
Jun 20, 2019157.94159.56157.94159.56159.5616,600
Jun 19, 2019158.30160.00157.10160.00160.0024,000
Jun 18, 2019154.96156.32154.61156.18156.1853,800
Jun 17, 2019153.60155.17153.26155.05155.0514,200
Jun 14, 2019154.18155.21153.96154.56154.5616,200
Jun 13, 2019152.23155.00152.17155.00155.0020,900
Jun 12, 2019148.65150.90148.65150.90150.9018,000
Jun 11, 2019149.36149.87148.50149.26149.2628,500
Jun 10, 2019150.00150.00147.90148.50148.5037,600
Jun 07, 2019145.02147.86144.32147.65147.6511,300
Jun 06, 2019144.70146.59144.70145.92145.9211,200
Jun 06, 20190.44 Dividend
Jun 05, 2019146.98147.49145.96146.99146.5515,900
Jun 04, 2019148.24150.00148.24149.36148.9112,600
Jun 03, 2019144.35146.46144.35145.85145.4110,800
May 31, 2019141.97143.00141.97142.12141.699,900
May 30, 2019142.98144.38142.98143.19142.767,900
May 29, 2019142.21143.70142.19142.76142.339,600
May 28, 2019143.00144.51141.92142.52142.0925,000
May 24, 2019141.07142.87141.07141.37140.953,700
May 23, 2019141.50141.50140.19141.07140.655,300
May 22, 2019141.78142.89141.55142.82142.396,800
May 21, 2019140.15141.22140.15141.22140.804,700
May 20, 2019137.87139.84137.87139.03138.613,700
May 17, 2019137.67139.99137.67138.00137.5911,100
May 16, 2019139.26139.26138.20139.00138.586,000
May 15, 2019138.80139.86138.80139.80139.387,800
May 14, 2019137.26139.73137.20138.40137.993,800
May 13, 2019137.60138.50136.56136.96136.557,700
May 10, 2019136.90139.34136.72139.34138.925,000
May 09, 2019137.21137.25136.01136.78136.373,800
May 08, 2019135.97137.64135.97137.58137.174,300
May 07, 2019137.00137.40135.90136.77136.365,200
May 06, 2019136.68138.59136.63137.62137.218,100
May 03, 2019138.79139.80138.59139.78139.365,200
May 02, 2019138.14138.45137.58138.44138.036,800
May 01, 2019140.05141.11139.54140.37139.958,700
Apr 30, 2019139.93139.93138.63139.71139.297,000
Apr 29, 2019139.55139.75137.97139.14138.7219,100
Apr 26, 2019138.00138.23137.01137.43137.024,500
Apr 25, 2019138.23138.23136.30137.80137.397,500
Apr 24, 2019139.80139.98137.58138.37137.969,700
Apr 23, 2019138.68139.60138.12138.66138.246,600
Apr 22, 2019137.82138.38134.77138.38137.9710,500
Apr 18, 2019138.70139.91138.16139.29138.8716,200
Apr 17, 2019142.09143.43141.46142.80142.3723,100
Apr 16, 2019146.50146.50143.75146.00145.5643,800
Apr 15, 2019145.37146.08144.78146.08145.6418,900
Apr 12, 2019141.60143.28141.60143.28142.857,500
Apr 11, 2019142.60143.11141.74142.10141.6717,500
Apr 10, 2019141.20142.78141.20142.35141.9231,700
Apr 09, 2019135.99136.00135.13135.89135.4810,000
Apr 08, 2019136.57136.68135.72136.40135.9910,300
Apr 05, 2019133.86136.96133.86136.70136.2931,900
Apr 04, 2019133.62133.75133.07133.58133.185,300
Apr 03, 2019134.99135.32133.90134.02133.629,000
Apr 02, 2019134.05135.92134.05134.68134.2813,400
Apr 01, 2019131.25132.02131.25131.91131.529,300
Mar 29, 2019130.09130.09128.74129.00128.615,000
Mar 29, 20190.44 Dividend
Mar 28, 2019129.67130.08129.11130.08129.259,100
Mar 27, 2019127.77129.64127.22129.37128.5510,100
Mar 26, 2019126.85128.48126.77127.81127.0010,900
Mar 25, 2019126.11126.79125.26125.51124.7115,600
Mar 22, 2019130.83131.15127.86128.60127.789,900
Mar 21, 2019130.04130.89129.80130.60129.776,500
Mar 20, 2019130.61130.61128.65130.14129.317,400
Mar 19, 2019128.88130.38128.85130.38129.5513,000
Mar 18, 2019129.85130.57129.62130.57129.747,700
Mar 15, 2019129.61130.26129.00129.83129.007,800
Mar 14, 2019129.83130.15128.48129.92129.0910,300
Mar 13, 2019132.20132.20130.38130.52129.6910,000
Mar 12, 2019132.15132.15130.96131.15130.3210,500
Mar 11, 2019132.11133.35131.85133.35132.505,900
Mar 08, 2019131.12132.64131.12132.64131.805,000
Mar 07, 2019133.78133.78132.07132.70131.868,900
Mar 06, 2019132.26133.32132.26132.38131.547,100
Mar 05, 2019133.80133.80132.02132.14131.3016,400
Mar 04, 2019133.81133.94131.70132.70131.8612,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...