| ELBIT SYSTEMS LTD Add to My Watchlist | (NSDQ: ESLT) |
| Elbit Systems | 62.16 | +0.65 (+1.06%) | 3,653 |
| Historical Data for ESLT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 61.26 | 61.80 | 60.71 | 15,327 | 61.51 | +0.66 +1.09% |
| 02/08/10 | 61.48 | 61.48 | 60.85 | 11,058 | 60.85 | -0.12 -0.20% |
| 02/05/10 | 61.37 | 61.60 | 60.97 | 52,634 | 60.97 | -0.45 -0.73% |
| 02/04/10 | 61.77 | 61.77 | 61.30 | 22,904 | 61.42 | -0.81 -1.30% |
| 02/03/10 | 62.56 | 63.18 | 62.15 | 29,831 | 62.23 | -2.13 -3.31% |
| 02/02/10 | 63.60 | 64.64 | 63.51 | 25,606 | 64.36 | +1.98 +3.17% |
| 02/01/10 | 61.67 | 62.38 | 61.10 | 28,342 | 62.38 | -0.04 -0.06% |
| 01/29/10 | 63.30 | 63.31 | 61.72 | 95,675 | 62.42 | -0.88 -1.39% |
| 01/28/10 | 63.00 | 64.22 | 62.99 | 52,123 | 63.30 | +0.50 +0.80% |
| 01/27/10 | 62.50 | 62.80 | 61.25 | 17,937 | 62.80 | -0.09 -0.14% |
| 01/26/10 | 63.42 | 63.84 | 62.89 | 9,119 | 62.89 | -1.13 -1.77% |
| 01/25/10 | 64.80 | 64.80 | 63.20 | 19,882 | 64.02 | -0.59 -0.91% |
| 01/22/10 | 64.65 | 65.26 | 64.44 | 16,505 | 64.61 | -0.13 -0.20% |
| 01/21/10 | 65.89 | 65.89 | 64.60 | 23,439 | 64.74 | -0.48 -0.74% |
| 01/20/10 | 65.95 | 65.95 | 64.74 | 17,468 | 65.22 | -0.03 -0.05% |
| 01/19/10 | 65.05 | 65.60 | 64.55 | 25,528 | 65.25 | +2.45 +3.90% |
| 01/18/10 | 62.80 | 62.80 | 62.80 | 0 | 62.80 | 0.00 0.00% |
| 01/15/10 | 62.85 | 63.05 | 62.46 | 18,401 | 62.80 | -0.15 -0.24% |
| 01/14/10 | 62.19 | 63.10 | 62.19 | 29,100 | 62.95 | -1.05 -1.64% |
| 01/13/10 | 63.75 | 64.38 | 63.31 | 10,601 | 64.00 | +0.50 +0.79% |
| 01/12/10 | 63.54 | 63.78 | 62.54 | 48,440 | 63.50 | -2.42 -3.67% |
| 01/11/10 | 66.68 | 66.68 | 65.26 | 16,366 | 65.92 | -0.71 -1.07% |
| 01/08/10 | 66.16 | 66.63 | 65.91 | 7,895 | 66.63 | -0.02 -0.03% |
| 01/07/10 | 66.04 | 66.65 | 65.70 | 10,541 | 66.65 | +0.71 +1.08% |
| 01/06/10 | 66.59 | 66.72 | 65.50 | 15,627 | 65.94 | +1.36 +2.11% |
| 01/05/10 | 64.32 | 65.00 | 64.32 | 14,847 | 64.58 | -0.77 -1.18% |
| 01/04/10 | 64.50 | 65.79 | 64.50 | 19,505 | 65.35 | +0.30 +0.46% |
| 01/01/10 | 65.05 | 65.05 | 65.05 | 0 | 65.05 | 0.00 0.00% |
| 12/31/09 | 65.30 | 65.50 | 64.84 | 8,742 | 65.05 | -0.45 -0.69% |
| 12/30/09 | 65.87 | 65.89 | 65.07 | 19,704 | 65.50 | -0.57 -0.86% |
| 12/29/09 | 66.25 | 66.97 | 65.62 | 47,025 | 66.07 | -0.18 -0.27% |
| 12/28/09 | 66.42 | 67.84 | 66.16 | 16,863 | 66.25 | +0.40 +0.61% |
| 12/25/09 | 65.26 | 66.10 | 64.77 | 8,564 | 65.85 | 0.00 0.00% |
| 12/24/09 | 65.26 | 66.10 | 64.77 | 8,564 | 65.85 | +1.24 +1.92% |
| 12/23/09 | 64.34 | 65.29 | 64.34 | 32,342 | 64.61 | +0.36 +0.56% |
| 12/22/09 | 63.77 | 64.32 | 63.10 | 21,430 | 64.25 | +2.30 +3.71% |
| 12/21/09 | 61.57 | 62.70 | 61.57 | 16,041 | 61.95 | +1.06 +1.74% |
| 12/18/09 | 61.50 | 61.50 | 60.74 | 23,173 | 60.89 | -0.34 -0.56% |
| 12/17/09 | 60.77 | 61.23 | 60.26 | 19,079 | 61.23 | -0.02 -0.03% |
| 12/16/09 | 62.05 | 62.18 | 61.16 | 16,967 | 61.25 | -0.19 -0.31% |
| 12/15/09 | 61.43 | 62.17 | 61.10 | 28,279 | 61.44 | -1.78 -2.82% |
| 12/14/09 | 62.97 | 63.30 | 62.72 | 6,152 | 63.22 | -0.10 -0.16% |
| 12/11/09 | 63.03 | 64.00 | 63.03 | 20,355 | 63.32 | +0.20 +0.32% |
| 12/10/09 | 63.22 | 63.60 | 63.00 | 6,157 | 63.12 | +0.36 +0.57% |
| 12/09/09 | 62.88 | 62.95 | 62.21 | 10,270 | 62.76 | +0.20 +0.32% |
| 12/08/09 | 62.49 | 62.56 | 61.92 | 7,347 | 62.56 | -0.29 -0.46% |
| 12/07/09 | 62.99 | 63.25 | 61.72 | 18,126 | 62.85 | +0.38 +0.61% |
| 12/04/09 | 62.50 | 63.00 | 62.28 | 41,405 | 62.47 | +0.72 +1.17% |
| 12/03/09 | 61.99 | 62.50 | 61.40 | 15,562 | 61.75 | +0.01 +0.02% |
| 12/02/09 | 61.88 | 63.00 | 61.60 | 22,780 | 61.74 | -0.25 -0.40% |
| \/ Download Data To Spreadsheet | ||||||
