ESLT - Elbit Systems Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019163.53164.28162.20163.45163.4511,000
Oct 17, 2019164.49164.92163.26163.26163.267,900
Oct 16, 2019165.78166.14164.97166.14166.143,800
Oct 15, 2019165.10166.56164.80166.56166.569,300
Oct 14, 2019165.09165.09163.24163.59163.594,800
Oct 11, 2019163.35164.58163.30164.58164.582,400
Oct 10, 2019163.64163.76162.75162.75162.755,700
Oct 09, 2019162.50164.52162.47163.74163.747,100
Oct 08, 2019164.03164.09162.49162.49162.495,500
Oct 07, 2019164.36164.96163.36164.25164.256,600
Oct 04, 2019163.59165.01163.27163.59163.598,200
Oct 03, 2019160.31162.90160.31162.58162.585,500
Oct 02, 2019161.89162.25160.94161.70161.7010,400
Oct 01, 2019164.74164.81163.20163.80163.809,300
Sep 30, 2019164.75165.14164.00164.77164.779,700
Sep 27, 2019165.00165.38163.02163.29163.2930,900
Sep 26, 2019163.19165.54162.96164.54164.5411,300
Sep 25, 2019163.70165.03162.81164.65164.6515,300
Sep 24, 2019164.75166.52163.85164.32164.3215,100
Sep 23, 2019161.47163.44161.47163.19163.1913,600
Sep 20, 2019161.43161.97160.42160.50160.508,100
Sep 19, 2019161.34162.80161.34161.88161.8811,000
Sep 18, 2019158.99159.92157.99159.92159.9211,200
Sep 17, 2019156.64158.00156.64157.73157.736,200
Sep 16, 2019158.79159.19157.21157.74157.7410,500
Sep 13, 2019156.73158.88156.73157.43157.437,700
Sep 12, 2019158.27158.29156.99156.99156.999,000
Sep 11, 2019155.88157.91155.88157.85157.8512,100
Sep 10, 2019154.61155.40154.33155.23155.2315,200
Sep 09, 2019158.00158.00155.85156.25156.2511,200
Sep 06, 2019161.98161.98159.61159.72159.727,100
Sep 06, 20190.44 Dividend
Sep 05, 2019160.68161.00159.77160.36159.9212,800
Sep 04, 2019161.67162.52160.68161.08160.6429,700
Sep 03, 2019156.40158.76156.40157.52157.0922,300
Aug 30, 2019154.85155.33154.53155.02154.5914,300
Aug 29, 2019154.23154.87153.90154.61154.1913,400
Aug 28, 2019152.68153.62151.89152.58152.1612,600
Aug 27, 2019152.68153.70151.75151.84151.4222,400
Aug 26, 2019155.32156.60154.46154.55154.1324,500
Aug 23, 2019160.92161.43159.20159.37158.9318,000
Aug 22, 2019161.90162.06161.36161.36160.9216,800
Aug 21, 2019159.63159.90158.51158.51158.0816,400
Aug 20, 2019158.45158.77156.66156.94156.5111,200
Aug 19, 2019155.13156.40154.66155.19154.7613,800
Aug 16, 2019155.96156.65154.72155.59155.1618,000
Aug 15, 2019156.43156.85154.59155.96155.5318,600
Aug 14, 2019157.83157.83151.25152.43152.0130,300
Aug 13, 2019160.62162.82160.60161.50161.069,000
Aug 12, 2019163.89164.94162.57162.99162.5410,200
Aug 09, 2019166.50166.50165.12165.83165.3715,700
Aug 08, 2019163.26166.48163.26165.81165.3626,000
Aug 07, 2019160.56161.16158.63159.61159.1736,200
Aug 06, 2019158.21161.52158.21161.52161.0813,600
Aug 05, 2019157.19158.07156.28156.50156.0712,600
Aug 02, 2019156.36156.75155.24156.28155.8511,800
Aug 01, 2019158.40158.40156.32157.55157.127,300
Jul 31, 2019160.80161.84159.56159.60159.1616,200
Jul 30, 2019161.00161.54160.86161.45161.014,400
Jul 29, 2019159.01161.10159.01160.79160.357,500
Jul 26, 2019157.32159.66157.32158.61158.176,800
Jul 25, 2019159.53159.98157.28157.48157.0510,800
Jul 24, 2019159.19160.71159.19160.71160.279,100
Jul 23, 2019157.32157.47156.40156.99156.5610,800
Jul 22, 2019153.17153.89153.00153.75153.336,100
Jul 19, 2019152.34153.06152.22152.34151.925,400
Jul 18, 2019153.22153.23151.61152.65152.2317,800
Jul 17, 2019156.41156.57155.55155.55155.1213,500
Jul 16, 2019157.80158.98157.70157.95157.5212,600
Jul 15, 2019155.49156.87155.40155.57155.149,200
Jul 12, 2019154.82155.89154.80155.89155.466,600
Jul 11, 2019155.24155.25154.19154.80154.386,000
Jul 10, 2019155.14156.65155.14156.21155.7812,600
Jul 09, 2019151.43153.07151.24152.49152.0712,700
Jul 08, 2019148.85150.73148.85150.01149.607,800
Jul 05, 2019147.96150.24147.96150.24149.8312,800
Jul 03, 2019147.65147.83146.73147.06146.6614,700
Jul 02, 2019148.90149.78148.61149.32148.9112,500
Jul 01, 2019149.90150.61149.50150.10149.6912,300
Jun 28, 2019148.24150.25148.24149.51149.1013,200
Jun 27, 2019147.86149.38147.86148.79148.3833,100
Jun 26, 2019152.33152.37148.91148.91148.5017,400
Jun 25, 2019153.28153.28150.70151.23150.8224,000
Jun 24, 2019155.25156.59155.00155.83155.4010,000
Jun 21, 2019158.63159.38157.30157.30156.8710,500
Jun 20, 2019157.94159.56157.94159.56159.1216,600
Jun 19, 2019158.30160.00157.10160.00159.5624,000
Jun 18, 2019154.96156.32154.61156.18155.7553,800
Jun 17, 2019153.60155.17153.26155.05154.6214,200
Jun 14, 2019154.18155.21153.96154.56154.1416,200
Jun 13, 2019152.23155.00152.17155.00154.5720,900
Jun 12, 2019148.65150.90148.65150.90150.4918,000
Jun 11, 2019149.36149.87148.50149.26148.8528,500
Jun 10, 2019150.00150.00147.90148.50148.0937,600
Jun 07, 2019145.02147.86144.32147.65147.2411,300
Jun 06, 2019144.70146.59144.70145.92145.5211,200
Jun 06, 20190.44 Dividend
Jun 05, 2019146.98147.49145.96146.99146.1515,900
Jun 04, 2019148.24150.00148.24149.36148.5012,600
Jun 03, 2019144.35146.46144.35145.85145.0110,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...