Elbit Systems (ESLT)

34.21 -0.13  -0.38%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Elbit Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 34.28 35.31 34.07 34.21 4365
May 24, 2012 34.33 34.35 34.00 34.34 1810
May 23, 2012 34.90 34.94 34.48 34.54 14265
May 22, 2012 34.59 35.05 34.59 35.05 2000
May 21, 2012 33.79 34.50 33.73 34.50 3886
May 18, 2012 33.96 34.47 33.88 33.93 6825
May 17, 2012 34.98 34.98 33.48 34.00 16846
May 16, 2012 35.35 35.64 35.10 35.36 3277
May 15, 2012 35.03 35.03 34.57 34.71 3836
May 14, 2012 34.70 34.85 34.36 34.41 3198
May 11, 2012 35.50 35.59 35.23 35.43 2384
May 10, 2012 36.51 36.51 35.48 35.62 2918
May 9, 2012 34.86 35.26 34.86 35.26 2951
May 8, 2012 35.10 35.35 35.00 35.35 4900
May 7, 2012 35.10 35.45 35.10 35.45 2707
May 4, 2012 34.94 35.28 34.55 34.92 15086
May 3, 2012 35.07 35.44 35.07 35.29 3347
May 2, 2012 35.31 35.31 34.31 34.65 8972
May 1, 2012 35.60 35.70 35.40 35.45 5406
April 30, 2012 36.33 36.73 36.15 36.47 3223
April 27, 2012 36.12 36.55 36.05 36.43 3220
April 26, 2012 36.29 36.29 35.98 35.98 300.00
April 25, 2012 36.12 36.21 35.90 36.13 3145
April 24, 2012 35.74 36.20 35.71 35.71 3320
April 23, 2012 36.19 36.36 35.80 36.17 4148
April 20, 2012 36.92 36.92 36.08 36.08 7563
April 19, 2012 36.88 37.01 36.60 36.70 2364
April 18, 2012 37.29 37.43 36.75 36.90 3375
April 17, 2012 37.61 37.74 37.46 37.46 1305
April 16, 2012 37.56 37.77 37.30 37.56 5184
April 13, 2012 37.53 37.98 37.37 37.45 2445
April 12, 2012 37.56 37.85 37.56 37.73 1403
April 11, 2012 37.72 37.80 37.32 37.52 2645
April 10, 2012 37.86 37.86 37.33 37.37 5529
April 9, 2012 37.48 38.23 37.23 37.47 4265
April 5, 2012 37.48 38.19 37.48 38.10 6822
April 4, 2012 37.13 37.40 36.91 36.91 4954
April 3, 2012 38.01 38.19 37.25 37.25 4208
April 2, 2012 38.42 38.42 37.91 38.06 2960
March 30, 2012 38.30 38.61 38.26 38.54 6427
March 29, 2012 38.37 38.44 37.86 38.20 7576
March 28, 2012 38.38 38.38 37.96 38.03 2118
March 27, 2012 37.31 38.55 37.31 37.90 5374
March 26, 2012 37.40 37.40 37.21 37.22 3294
March 23, 2012 36.72 37.10 36.72 36.79 1791
March 22, 2012 36.97 37.13 36.71 36.71 2100
March 21, 2012 37.65 37.65 37.65 37.65 0.00
March 20, 2012 37.66 37.78 37.34 37.50 20000
March 19, 2012 37.71 38.40 37.71 38.40 21285
March 16, 2012 38.20 38.25 37.92 38.02 5046
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ESLT News

5 Aerospace and Defense Stocks to Sell
Apr 03, 2:45PM Investor Place
Elbit Systems Goes Red
Mar 15, 10:00AM Fool
Capitalist Kibbutz
Mar 07, 6:00PM
9 Fastest Growing Industrial Stocks With Best Yields + http://stks.co/2Qxl + $AIXG $CRH $GFA $ECOL $ESLT $GE $LYTS $EMR $CYD
about 103 days ago by DividendYield
RT @InvestorPlace Good Morning Tweeps. Tuesday's 52-Wk Highs & Lows via @nasdaq -- Highs: $GMCR $DECK $VCSH Lows: $ESLT $TEVA $NILE #stocks
about 301 days ago by sssc
Ex-Dividend Stocks for Friday, March 25: http://goo.gl/jQDvv / $CODI $DFT $ESLT
about 438 days ago by DynamicDividend
$ESLT Elbit Systems acquires 2 Brazilian companies (Low Volume Stock But Sure Looks Like An Interesting Company)
about 516 days ago by trending123
Trailing Stop on $ESLT at 55.5 has held so far today ; got within a penny twice. LOL
about 600 days ago by 1nvestor
closed $ESLT swing 55.85 for +2.85
about 601 days ago by elricadon
$ESLT also took most of it off today ...still have some place to run http://fsc.bz/7U3 #WORDEN
about 601 days ago by elricadon
out of $ESLT swin 55.28-55.31 +2.30 :-)
about 602 days ago by elricadon
follow up on my $ESLT swing http://tinyurl.com/2a3a2uo morning high today was 55.0 i took 1/4 off and holding the rest ...
about 602 days ago by elricadon
a folow up on my $ESLT swing http://tinyurl.com/2a3a2uo morning high today was 55.0 i took 1/4 off and holding the rest ...
about 602 days ago by elricadon
$ESLT very low volume name. took a swing long at 53.0 i like this chart and the company. http://fsc.bz/7Cb #WORDEN
about 609 days ago by elricadon
Here you go, #L@tM with new names $SPIL & $ESLT, as well as old favorites $GS & $CREE: http://bit.ly/9qNhEH
about 620 days ago by MOFinancial
We are talking $SPIL, $ESLT, $CREE, & $GS today on #L@tM. (Broadcasting live at http://ustre.am/9F25)
about 621 days ago by MOFinancial
bot $ESLT at 51..24
about 628 days ago by txbondman
bot $ESLT at 51,24
about 628 days ago by txbondman
RT @JonathanHoenig: Forget the Dow, Some Foreign Stocks Are on Fire http://bit.ly/aZHfph $TEVA $ESLT $EIS $GXG $CIB
about 781 days ago by georgevhulme
Larger stocks (Market Cap > $1B) reporting Wednesday: $ABVT $AEO $CLNE $ESLT $GYMB $JAS $MTN $MW $PLCE $SMTC $WES
about 811 days ago by CoolcatReport
Elbit Systems $ESLT In Early Talks to Buy Verint Systems $VRNT Security Unit for up to $800M - Calcalist
about 825 days ago by Street_Insider
Just set a price alert for $ESLT @ 41.90
about 866 days ago by nycwerewolf
IIC 100 Leaders: $CMN, $KONG, $VIT, $TNDM, $ADY, $GMCR, $ITLN, $FUQI, $ESLT
about 1090 days ago by sharptraders
IIC 100 New Highs $ACTU, $ADY, $ANEN, $CENT, $ESLT, $FIT, $FUQI, $MV, $NTES, $PEGA, $STEC, $TNDM, $VPRT
about 1091 days ago by sharptraders
IBD Israeli Update:Israeli Stocks Lower;Barclays sees steady rates & the shekel surged against the U.S. dollar. Covered - $ALVR $ESLT $NICE
about 1100 days ago by IBDinvestors
IBD Israeli Market Update: Israel Stocks Steady; Data Indicate Recession. Stocks covered; $ESLT $ALVR & $GD - http://bit.ly/9PT4J
about 1106 days ago by IBDinvestors
11am update:Thursday's biggest gaining & declining stocks:$ALU $BCS $BARC $DB $RMBS $CA & Israel-based contractor $ESLT http://bit.ly/xld7z
about 1111 days ago by IBDinvestors

Recent Quotes

Symbol Price Chg Chg % Market Cap
ESLT 34.21 -0.13 -0.38% 1.467B
ESL 66.69 -0.42 -0.63% 2.043B
ESIO 11.94 -0.14 -1.16% 345.07M
ESIC 7.18 -0.01 -0.14% 229.04M
ESI 57.90 +1.52 +2.70% 1.433B
ESGR 93.24 -0.22 -0.24% 1.291B
EFX 45.65 +0.18 +0.40% 5.486B
EFUT 4.80 +0.45 +10.34% 19.10M
EFU 26.18 +0.08 +0.31%
EFSC 11.07 +0.09 +0.82% 196.49M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close