Skip to main content

A B Electrlx S ADR (OP: ELUXY )

16.71 -0.18 (-1.09%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.50 42.66 42.35 42.50 0 -4.15(-8.90%)
Jan 30, 2014 47.58 47.58 46.62 46.65 3,142 -1.03(-2.16%)
Jan 29, 2014 47.86 47.99 47.68 47.68 4,471 -1.60(-3.25%)
Jan 28, 2014 48.77 49.28 48.77 49.28 888 +0.32(+0.65%)
Jan 27, 2014 48.11 48.96 48.11 48.96 2,878 +0.72(+1.49%)
Jan 24, 2014 48.58 48.60 48.06 48.24 0 -1.98(-3.94%)
Jan 23, 2014 49.83 50.22 49.83 50.22 5,258 -0.44(-0.87%)
Jan 22, 2014 50.58 50.68 50.39 50.66 1,617 -0.18(-0.35%)
Jan 21, 2014 50.40 50.84 50.40 50.84 3,221 +0.75(+1.50%)
Jan 17, 2014 50.09 50.09 50.09 0 -0.32(-0.63%)
Jan 16, 2014 50.33 50.41 50.32 50.41 3,107 +0.00(+0.00%)
Jan 15, 2014 50.34 50.41 50.34 50.41 839 -0.28(-0.55%)
Jan 14, 2014 50.48 50.69 50.26 50.69 2,451 +0.74(+1.48%)
Jan 13, 2014 50.24 50.45 49.95 49.95 3,979 -1.77(-3.42%)
Jan 10, 2014 51.14 51.72 51.14 51.72 1,653 +1.27(+2.52%)
Jan 09, 2014 50.69 50.99 50.44 50.45 2,335 -0.48(-0.94%)
Jan 08, 2014 50.88 50.94 50.63 50.93 1,307 -0.79(-1.53%)
Jan 07, 2014 51.61 51.72 51.42 51.72 3,338 -0.17(-0.33%)
Jan 06, 2014 51.74 51.89 51.60 51.89 2,090 +0.26(+0.50%)
Jan 03, 2014 51.74 51.74 51.63 51.63 0 +0.23(+0.45%)
Jan 02, 2014 52.02 52.02 51.40 51.40 1,853 -1.21(-2.30%)
Dec 31, 2013 52.61 52.61 52.61 0 +0.00(+0.00%)
Dec 30, 2013 52.02 52.61 52.02 52.61 5,016 +0.98(+1.90%)
Dec 27, 2013 51.78 51.78 51.63 51.63 0 +0.63(+1.24%)
Dec 26, 2013 50.99 51.00 50.85 51.00 4,443 +0.20(+0.39%)
Dec 24, 2013 50.59 50.80 50.58 50.80 3,553 +0.22(+0.43%)
Dec 23, 2013 50.58 50.85 50.58 50.58 4,894 +0.25(+0.50%)
Dec 20, 2013 50.38 50.38 50.00 50.33 0 +0.09(+0.18%)
Dec 19, 2013 50.46 50.52 50.09 50.24 4,407 +1.32(+2.70%)
Dec 18, 2013 49.26 49.34 48.54 48.92 26,011 +2.08(+4.43%)
Dec 17, 2013 46.97 47.12 46.74 46.84 14,432 -0.48(-1.02%)
Dec 16, 2013 46.86 47.36 46.85 47.33 13,215 +0.67(+1.43%)
Dec 13, 2013 46.77 46.77 46.54 46.66 2,100 +0.06(+0.13%)
Dec 12, 2013 47.22 47.27 46.60 46.60 5,001 -1.82(-3.76%)
Dec 11, 2013 48.81 48.81 48.42 48.42 3,937 -0.12(-0.25%)
Dec 10, 2013 48.17 48.54 48.17 48.54 2,486 +0.58(+1.21%)
Dec 09, 2013 47.60 48.08 47.60 47.96 5,218 -0.19(-0.39%)
Dec 06, 2013 47.68 48.15 47.65 48.15 2,229 -0.18(-0.37%)
Dec 05, 2013 48.58 48.58 48.13 48.33 2,547 +0.80(+1.68%)
Dec 04, 2013 47.55 47.56 47.37 47.53 22,198 -0.40(-0.83%)
Dec 03, 2013 48.16 48.16 47.76 47.93 3,073 -0.57(-1.18%)
Dec 02, 2013 48.89 48.89 48.50 48.50 462 -0.13(-0.27%)
Nov 29, 2013 49.05 49.20 48.63 48.63 3,114 +0.04(+0.08%)
Nov 27, 2013 48.51 48.61 48.51 48.59 625 +0.34(+0.70%)
Nov 26, 2013 48.24 48.25 48.24 48.25 818 +0.02(+0.04%)
Nov 25, 2013 48.38 48.51 48.21 48.23 1,275 -0.01(-0.02%)
Nov 22, 2013 48.60 48.62 48.19 48.24 4,348 +0.68(+1.42%)
Nov 21, 2013 47.77 47.77 47.46 47.56 1,662 +0.39(+0.84%)
Nov 20, 2013 48.20 48.20 47.07 47.17 2,761 -0.62(-1.30%)
Nov 19, 2013 47.49 47.80 47.49 47.79 2,377 +0.96(+2.05%)
Nov 18, 2013 47.47 47.49 46.83 46.83 4,761 -0.03(-0.06%)
Nov 15, 2013 46.76 46.86 46.63 46.86 1,625 +0.10(+0.22%)
Nov 14, 2013 46.27 46.97 46.00 46.76 10,391 -0.83(-1.75%)
Nov 13, 2013 47.36 47.59 47.16 47.59 4,023 -1.12(-2.30%)
Nov 12, 2013 48.82 48.87 48.71 48.71 8,926 -1.06(-2.13%)
Nov 11, 2013 49.54 49.77 49.34 49.77 1,531 +0.34(+0.69%)
Nov 08, 2013 49.16 49.43 49.16 49.43 3,135 -0.07(-0.14%)
Nov 07, 2013 49.26 49.89 49.26 49.50 1,554 +0.03(+0.06%)
Nov 06, 2013 49.47 49.48 49.25 49.47 2,137 +0.43(+0.87%)
Nov 05, 2013 49.00 49.15 49.00 49.04 1,512 -0.62(-1.25%)
Nov 04, 2013 49.54 49.79 49.35 49.66 7,824 +1.48(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.