Elbit Systems Ltd. (ESLT)     Sec: Industrials Ind: Aerospace & Defense
Peak: -4.59%   12m: 37.74%   6m: 14.96%   ytd: 40.65%   div: 1.11%   beta: 0.71   alpha: 0.083   s: 2.164 (95.43)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-20158.32158.91158.94156.760041,8000.710.0832.164
2019-11-19160.21158.65160.21158.650021,4000.7090.0772.171
2019-11-18160.75160.5161.83160.40050,5000.7090.0842.209
2019-11-15165.09165.36165.68164.740010,0000.7130.1082.26
2019-11-14163.98164.16164.56163.56008,5000.7130.1092.221
2019-11-13160.83162.72163.55160.830014,6000.7130.1062.22
2019-11-12159.88160.14161.15159.420014,2890.7120.0942.152
2019-11-11160.31161.51162.21600016,8000.7210.1122.181
2019-11-08164.5164.54164.92163.08004,9000.720.122.252
2019-11-07165.1164.5165.1163.11007,8000.7170.1192.212
2019-11-06163.91166.08166.77163.910013,9930.7170.1242.219
2019-11-05162.88164.26164.37162.72006,8230.7170.122.256
2019-11-04162.07161.76162.29161.460011,0840.720.1062.187
2019-11-01164.71164.98164.98163.85004,1000.7230.1122.186
2019-10-31161.74163.91164.05161.43006,3930.7570.112.157
2019-10-30163.98162.08163.98161.61008,6000.7230.112.127
2019-10-29163.81165.52165.54163.810013,8000.7240.1222.173
2019-10-28160.44162.09162.37160.15007,1740.7240.1172.11
2019-10-25162162.59162.88161.43004,6650.7250.1212.133
2019-10-24161.97161.57162160.86004,9740.7250.1192.131
2019-10-23161.49161.64161.85160.34006,1000.7250.1192.132
2019-10-22161.8161.72163.13161.63005,1530.7250.1162.139
2019-10-21162.92163.81163.81162.81004,9000.7240.122.125
2019-10-18163.53163.45164.28162.20010,9550.7260.1272.154
2019-10-17164.49163.26164.92163.26007,9000.7270.1252.105
2019-10-16165.78166.14166.29165.04003,6210.7280.1362.181
2019-10-15165.1166.56166.56164.8009,3000.7280.1362.195
2019-10-14165.09163.59165.09163.24004,6020.7260.1312.155
2019-10-11163.35164.58164.58163.3001,9130.7260.1332.13
2019-10-10163.64162.75163.76162.75005,7000.7260.1342.104
2019-10-09162.5163.74164.52162.47007,1000.7270.142.109
2019-10-08164.03162.49164.09162.49005,4940.7270.1382.068
2019-10-07164.36164.25164.96163.36006,6000.7270.1412.112
2019-10-04163.59163.59165.01163.58008,1780.7280.1362.095
2019-10-03160.31162.58162.9160.31005,3270.730.1372.068
2019-10-02161.89161.7162.16161.220010,0610.7290.1362.053
2019-10-01164.74163.8164.89163.2009,1220.7290.1372.113
2019-09-30164.75164.77165.14164009,7000.7290.1352.132
2019-09-27165163.29165.39163.020025,3430.7280.1312.134
2019-09-26163.19164.54165.54162.960011,0450.7240.142.153
2019-09-25163.7164.65165.03162.810015,3000.7240.1412.177
2019-09-24164.75164.32166.52163.850015,0730.7240.1432.158
2019-09-23161.47163.19163.44161.470013,6410.7240.1342.136
2019-09-20161.43160.5161.97160.42008,1300.7240.1272.129
2019-09-19161.34161.88162.8161.340011,0430.7240.142.143
2019-09-18158.99159.92159.92157.990010,9880.7240.1352.117
2019-09-17156.64157.73158156.64005,9510.7240.132.078
2019-09-16158.79157.74159.19157.210010,5220.7240.1252.097
2019-09-13156.73157.43158.88156.73007,5190.7290.1172.087
2019-09-12158.27156.99158.29156.99009,0000.7210.1062.087
2019-09-11155.88157.85157.85155.880012,1040.720.1112.101
2019-09-10154.61155.23155.4154.340015,2440.7190.1042.093
2019-09-09158156.25157.86155.850010,9050.7190.1032.106
2019-09-06161.98159.72161.98159.610.4407,1000.7190.1192.135
2019-09-05160.24159.92160.56159.330012,8000.7190.122.17
2019-09-04161.23160.64162.07160.240029,7000.7230.1252.177
2019-09-03155.97157.09158.32155.970022,3000.720.1192.129
2019-08-30154.43154.59154.9154.110014,3000.7240.1062.092
2019-08-29153.81154.19154.45153.480013,4000.7210.0962.094
2019-08-28152.26152.16153.2151.470012,6000.720.0952.076
2019-08-27152.26151.42153.28151.330022,4000.7210.0892.05
2019-08-26154.89154.13156.17154.040024,5000.7190.0962.102
2019-08-23160.48158.93160.99158.760018,0000.7280.1082.228
2019-08-22161.46160.92161.62160.920016,8000.7310.1082.231
2019-08-21159.19158.08159.46158.080016,4000.7310.1022.182
2019-08-20158.02156.51158.33156.230011,2000.730.12.195
2019-08-19154.7154.76155.97154.240013,8000.7330.0942.139
2019-08-16155.53155.16156.22154.30018,0000.7350.1012.162
2019-08-15156155.53156.42154.170018,6000.740.1072.103
2019-08-14157.4152.01157.4150.830030,3000.7390.0992.04
2019-08-13160.18161.06162.37160.16009,0000.7170.1152.148
2019-08-12163.44162.54164.49162.120010,2000.7230.1252.199
2019-08-09166.04165.37166.04164.670015,7000.720.1292.23
2019-08-08162.81165.36166.02162.810026,0000.7210.1292.23
2019-08-07160.12159.17160.72158.190036,2000.710.1192.147
2019-08-06157.78161.08161.08157.780013,6000.710.1262.118
2019-08-05156.76156.07157.64155.850012,6000.7040.1172.036
2019-08-02155.93155.85156.32154.810011,8000.7190.1052.028
2019-08-01157.97157.12157.97155.89007,3000.7190.1032.055
2019-07-31160.36159.16161.4159.120016,2000.7180.1042.083
2019-07-30160.56161.01161.1160.42004,4000.7170.1122.107
2019-07-29158.57160.35160.66158.57007,5000.7170.1132.1
2019-07-26156.89158.17159.22156.89006,8000.7180.1122.086
2019-07-25159.09157.05159.54156.850010,8000.7160.1192.049
2019-07-24158.75160.27160.27158.75009,1000.7140.1262.076
2019-07-23156.89156.56157.04155.970010,8000.7120.122.038
2019-07-22152.75153.33153.47152.58006,1000.710.1151.976
2019-07-19151.92151.92152.64151.8005,4000.7090.1111.93
2019-07-18152.8152.23152.81151.190017,8000.7090.1031.974
2019-07-17155.98155.12156.14155.120013,5000.710.112.047
2019-07-16157.37157.52158.54157.270012,6000.7090.1182.085
2019-07-15155.06155.14156.44154.97009,2000.7110.1092.077
2019-07-12154.4155.46155.46154.38006,6000.7110.1112.072
2019-07-11154.81154.38154.82153.77006,0000.7120.1182.1
2019-07-10154.71155.78156.22154.710012,6000.7130.1232.113
2019-07-09151.01152.07152.65150.830012,7000.710.1212.098
2019-07-08148.44149.6150.32148.44007,8000.710.1142.095
2019-07-05147.55149.83149.83147.550012,8000.710.1132.09
2019-07-03147.24146.66147.42146.330014,7000.7110.1041.991
2019-07-02148.49148.91149.37148.20012,5000.7150.1132.041
2019-07-01149.49149.69150.2149.090012,3000.710.112.013
2019-06-28147.83149.1149.84147.830013,2000.7110.1122.002
2019-06-27147.45148.38148.97147.450033,1000.7090.1141.991
2019-06-26151.91148.5151.95148.50017,4000.7160.1112.007
2019-06-25152.86150.82152.86150.290024,0000.7160.1171.997
2019-06-24154.82155.4156.16154.570010,0000.7110.1292.065
2019-06-21158.19156.87158.94156.870010,5000.7090.1272.105
2019-06-20157.51159.12159.12157.510016,6000.7120.1422.123
2019-06-19157.87159.56159.56156.670024,0000.7140.1442.142
2019-06-18154.53155.75155.89154.190053,8000.7120.132.09
2019-06-17153.18154.62154.74152.840014,2000.7120.1332.044
2019-06-14153.76154.14154.78153.540016,2000.7120.132.052
2019-06-13151.81154.57154.57151.750020,9000.7130.1282.055
2019-06-12148.24150.49150.49148.240018,0000.7130.1151.991
2019-06-11148.95148.85149.46148.090028,5000.7140.1071.935
2019-06-10149.59148.09149.59147.490037,6000.7140.1031.902
2019-06-07144.62147.24147.45143.920011,3000.7140.1051.876
2019-06-06144.3145.52146.19144.30.44011,2000.7130.1051.889
2019-06-05146.14146.15146.65145.120015,9000.7150.1071.898
2019-06-04147.39148.5149.14147.390012,6000.7180.1111.986
2019-06-03143.52145.01145.62143.520010,8000.7140.1091.943
2019-05-31141.16141.31142.18141.16009,9000.7170.0871.869
2019-05-30142.16142.37143.55142.16007,9000.7170.0871.88
2019-05-29141.4141.94142.88141.38009,6000.7170.091.87
2019-05-28142.18141.7143.68141.110025,0000.7170.0871.886
2019-05-24140.26140.56142.05140.26003,7000.7260.0881.835
2019-05-23140.69140.26140.69139.39005,3000.7250.0941.891
2019-05-22140.97142142.07140.74006,8000.7230.0931.913
2019-05-21139.35140.41140.41139.35004,7000.7240.091.922
2019-05-20137.08138.23139.04137.08003,7000.7220.0921.871
2019-05-17136.88137.21139.19136.880011,1000.730.0751.855
2019-05-16138.46138.2138.46137.41006,0000.7220.0631.906
2019-05-15138139139.06138007,8000.7250.0651.918
2019-05-14136.47137.61138.93136.41003,8000.7240.0641.894
2019-05-13136.81136.18137.71135.78007,7000.7240.0611.832
2019-05-10136.12138.54138.54135.94005,0000.7240.0611.836
2019-05-09136.42136136.46135.23003,8000.7230.0571.854
2019-05-08135.19136.79136.85135.19004,3000.7220.0571.868
2019-05-07136.22135.99136.61135.12005,2000.7230.0521.85
2019-05-06135.9136.83137.8135.85008,1000.7240.0511.887
2019-05-03137.99138.98139137.8005,2000.7240.0531.92
2019-05-02137.35137.65137.66136.79006,8000.7210.0471.947
2019-05-01139.25139.57140.3138.74008,7000.7190.0561.965
2019-04-30139.13138.91139.13137.84007,0000.7220.0511.955
2019-04-29138.75138.34138.95137.180019,1000.7210.0461.927
2019-04-26137.21136.64137.44136.23004,5000.7220.0471.909
2019-04-25137.44137.01137.44135.52007,5000.7220.0531.92
2019-04-24139137.58139.18136.79009,7000.7220.0551.91
2019-04-23137.89137.87138.8137.33006,6000.7230.051.928
2019-04-22137.03137.59137.591340010,5000.7240.0451.886
2019-04-18137.91138.49139.11137.370016,2000.7240.0491.898
2019-04-17141.28141.98142.61140.650023,1000.7260.0631.964
2019-04-16145.66145.16145.66142.930043,8000.7250.0722.005
2019-04-15144.54145.24145.24143.950018,9000.7250.0732.029
2019-04-12140.79142.46142.46140.79007,5000.7260.0661.997
2019-04-11141.78141.29142.29140.930017,5000.7250.0651.955
2019-04-10140.39141.53141.96140.390031,7000.7240.0741.957
2019-04-09135.21135.11135.22134.360010,0000.7210.0571.791
2019-04-08135.79135.62135.9134.940010,3000.7150.0661.746
2019-04-05133.09135.92136.18133.090031,9000.7140.0671.793
2019-04-04132.85132.81132.98132.31005,3000.7140.0561.788
2019-04-03134.22133.25134.54133.13009,0000.7130.0671.774
2019-04-02133.28133.91135.14133.280013,4000.7120.0661.818
2019-04-01130.5131.15131.26130.5009,3000.7130.0521.754
2019-03-29129.34128.26129.341280.4405,0000.710.0471.703
2019-03-28128.49128.9128.9127.94009,1000.7130.0551.733
2019-03-27126.61128.19128.46126.060010,1000.7130.0341.701
2019-03-26125.7126.65127.31125.620010,9000.7150.0261.685
2019-03-25124.96124.37125.64124.120015,6000.7090.0311.646
2019-03-22129.64127.43129.96126.7009,9000.7060.0691.72
2019-03-21128.86129.41129.7128.62006,5000.7050.0711.759
2019-03-20129.42128.96129.42127.48007,4000.7060.071.75
2019-03-19127.71129.19129.19127.680013,0000.7070.0731.766
2019-03-18128.67129.38129.38128.44007,7000.7090.0811.686
2019-03-15128.43128.65129.08127.83007,8000.7080.0841.69
2019-03-14128.65128.74128.97127.310010,3000.7090.0821.734
2019-03-13131129.33131129.190010,0000.7080.0831.745
2019-03-12130.95129.96130.95129.770010,5000.7090.0881.79
2019-03-11130.91132.14132.14130.65005,9000.7110.0981.849
2019-03-08129.93131.43131.43129.93005,0000.7070.111.819
2019-03-07132.56131.49132.56130.87008,9000.7070.1081.813
2019-03-06131.06131.18132.11131.06007,1000.7080.1051.803
2019-03-05132.58130.94132.58130.820016,4000.7090.11.822
2019-03-04132.59131.49132.72130.50012,7000.7080.0991.82
2019-03-01130.69130.44130.69129.95005,0000.7090.0951.841
2019-02-28132.76130.08132.78129.930010,6000.7090.0971.841
2019-02-27131.91132.42132.42131.7005,6000.7080.1061.895
2019-02-26132.58133.4133.78132.550012,6000.7040.1021.932
2019-02-25131.95131.86132.63131.430012,3000.7040.0971.906
2019-02-22132.19132.31132.78131.93004,6000.7070.0931.885
2019-02-21131.8131.79131.8131.17007,7000.7170.1051.85
2019-02-20131.35132.17133.18131.340011,8000.7170.1041.858
2019-02-19129.61130.16130.74129.60010,1000.7160.1011.843
2019-02-15128.76130.31130.62128.76008,9000.710.0961.799
2019-02-14126.89128.29128.81126.67008,8000.710.0951.779
2019-02-13126.07126.54127.03126.07006,0000.7070.0861.745
2019-02-12126.21126.24126.24125.64007,6000.7130.0761.757
2019-02-11124.61125.21125.51124.61009,9000.7140.0711.75
2019-02-08124.66125.28125.85124.26009,8000.7140.0741.775
2019-02-07124.47124.97125.15124.1009,6000.7150.0721.737
2019-02-06124.03124.58124.85123.88009,6000.7150.071.763
2019-02-05123.07123.91124.34122.730014,3000.7150.0661.803
2019-02-04122.82122.93122.93121.890010,8000.7150.0671.772
2019-02-01123.7123.15123.7122.4007,8000.7140.0721.815
2019-01-31122.54121.91123.3121.910014,1000.7140.0661.722
2019-01-30121.28121.96122.74120.92006,3000.7110.0661.713
2019-01-29119.87121.64122.23119.650010,1000.7170.0811.696
2019-01-28120.86122.19122.29120.86005,7000.7160.0831.672
2019-01-25123.06123.47123.69123.05004,4000.7120.0821.672
2019-01-24122.92122.51122.92121.93006,9000.7080.0861.652
2019-01-23121.78122.45122.97121.73005,9000.7050.0841.602
2019-01-22121.53121.65123.06121.53009,7000.7030.0741.589
2019-01-18122.61121.93122.61121.670013,1000.7080.0661.577
2019-01-17120.97121.73121.73120.210013,4000.710.0761.543
2019-01-16122.88122.51123.27122.470010,2000.7070.0841.544
2019-01-15120.94121.5122.15120.94008,7000.7010.0751.529
2019-01-14119.81120.15120.52119.270016,5000.7030.0711.498
2019-01-11123.08123.61124.08122.180015,1000.6990.0791.589
2019-01-10122.2123.71123.71122.150012,5000.6990.081.622
2019-01-09122.63123.62124.09122.630013,9000.6990.0821.641
2019-01-08122.32121.88122.32121.020013,9000.690.0861.58
2019-01-07120.19120.89121.74120.190011,3000.6910.0831.593
2019-01-04115.3117.62118.07115.150013,7000.6880.0771.555
2019-01-03115.89114.85116.07114.350013,6000.690.0731.477
2019-01-02112.55114.2114.2112.550020,7000.6970.0721.447
2018-12-31113.67112.98114.37111.960033,1000.6990.0621.378
2018-12-28113.94113.95114.77113.150022,8000.7020.0681.439
2018-12-27111.74113.86113.86110.930039,5000.7010.0731.477
2018-12-26114.25115.01115.01112.120027,5000.7040.0841.513
2018-12-24112.09108.81113.26108.810025,0000.6810.0751.328
2018-12-21118.93117.27120.21117.270038,0000.6470.0931.431
2018-12-20120.19118.78121.3117.030017,8000.6450.0891.527
2018-12-19123.38121.99124.3121.010023,6000.6360.0991.604
2018-12-18121.72122.85123.02120.940033,8000.630.1071.58
2018-12-17121.56121.47122.86120.810018,1000.6290.1021.58
2018-12-14121.4121.88123.23121.40011,4000.6360.1031.583
2018-12-13123.44122.8123.59122.440010,1000.6380.1041.563
2018-12-12124.47123.67124.73123.440015,2000.6370.1071.585
2018-12-11124.43124.66125.04122.880033,0000.6370.1011.582
2018-12-10120.61121.85121.86120.190018,8000.6380.091.498
2018-12-07119.9119.17121.39118.97007,9000.6390.0781.449
2018-12-06119.57119.63120.92118.910.44016,6000.6460.0711.504
2018-12-04123.47122123.54121.660023,8000.6420.0761.619
2018-12-03124.6124.14124.8123.640012,4000.6430.0761.676
2018-11-30122.49121.7122.49120.470015,2000.6380.0751.657
2018-11-29123.5122.49123.61120.90018,5000.6390.0781.674
2018-11-28121.98123.51123.91121.980013,5000.6390.0811.691
2018-11-27121.69121.32121.99120.990013,7000.6370.0741.708
2018-11-26119.44122.24122.42119.440022,0000.6380.0781.729
2018-11-23118.3118.85119.18116.37007,0000.6320.0811.699
2018-11-21117.06117.84117.97117.06007,6000.6340.0821.701
2018-11-20114.23115.37115.99114.050011,7000.6320.0751.632
2018-11-19117.12115.92117.12115.470016,0000.6360.0651.609
2018-11-16116.39116.2116.86114.54006,8000.6420.0651.625
2018-11-15115.47116.25116.25114.10014,9000.6410.0771.622
2018-11-14117.42115.53117.88114.690017,3000.6380.0741.607
2018-11-13119.54118.06120.22117.990014,6000.6370.0781.66
2018-11-12122.92120.81122.95120.08006,4000.6270.0981.712
2018-11-09122.74123.13123.62121.820013,4000.6210.1171.751
2018-11-08123.51123.44123.94123.160015,0000.6220.1191.772
2018-11-07121.11122.44122.56120.970016,3000.6240.1121.763
2018-11-06119.42119.72119.85119.050010,4000.620.1081.692
2018-11-05118.87119.87120.07117.890016,4000.6210.1111.722
2018-11-02121.97120.73122.44119.98008,4000.6220.1161.712
2018-11-01118.61121.81121.84118.610018,5000.6210.1171.722
2018-10-31117.46117.98118.48116.770011,2000.6160.111.648
2018-10-30116.12117.65117.79116.120014,5000.6170.1131.655
2018-10-29118.75116.11118.83115.010015,3000.6160.1051.613
2018-10-26116.37116.91117.05115.190012,7000.6110.11.612
2018-10-25116.79117.52117.89116.560011,0000.6130.0971.61
2018-10-24118.65117.02120.18116.620024,7000.6150.111.611
2018-10-23117.12117.21117.91115.620018,1000.6260.1021.636
2018-10-22120.32119.37120.75118.490012,5000.6260.111.648
2018-10-19119.57120.36120.48119.57009,4000.6240.1151.697
2018-10-18120.66118.73120.66118.45008,8000.6240.1171.681
2018-10-17120.87120.83121.24119.870010,0000.6210.1231.739
2018-10-16118.44121.34121.34118.440017,3000.620.1221.708
2018-10-15117.35116.1117.41115.930021,2000.6040.1111.666
2018-10-12117.1118.24118.68116.450034,2000.60.1231.604
2018-10-11118.11116.33118.71115.620024,8000.60.1151.587
2018-10-10123.44119.52125.16119.20016,7000.5920.1221.641
2018-10-09126.12124.47126.12123.440017,5000.5750.1311.742
2018-10-08126.09125.26126.09124.210013,9000.5730.131.772
2018-10-05124.87125.8126.71124.870010,7000.5720.131.758
2018-10-04127.72125.52127.72125.090029,4000.5720.131.776
2018-10-03127.84127.16127.84126.860018,2000.5720.1361.803
2018-10-02126.08125.52126.22125.220011,8000.5740.1341.747
2018-10-01124.41124.52125.15123.650017,9000.5740.1271.7
2018-09-28124.77123.94125.17123.540010,5000.5680.1221.699
2018-09-27127.76125.25127.76124.820034,3000.5680.1411.723
2018-09-26131.88130.7131.88130.670014,1000.5730.1561.773
2018-09-25133.3133.3133.3132.110016,4000.5720.1661.763
2018-09-24132.97132.35132.97131.140018,0000.5730.1561.776
2018-09-21133.15132.15133.15131.780021,4000.5740.1551.866
2018-09-20134.26133.21134.26132.510025,6000.5730.161.966
2018-09-19128.52129.49129.63128.520010,0000.5680.1471.916
2018-09-18128.11128.81129.34128.11009,3000.5710.1411.925
2018-09-17128.56128.06129.43127.880026,2000.5710.1351.936
2018-09-14127.85127.85128.97125.490042,0000.5680.1251.961


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC