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 (%)
Apr 30, 2009 22.59 22.69 22.47 22.69 5,646 -1.09(-4.58%)
Apr 29, 2009 22.85 23.81 22.85 23.78 3,439 +0.38(+1.62%)
Apr 28, 2009 23.40 23.40 23.40 23.40 200 -0.60(-2.50%)
Apr 27, 2009 23.33 24.62 23.33 24.00 1,842 +0.74(+3.18%)
Apr 24, 2009 22.00 23.26 22.00 23.26 13,950 +1.79(+8.34%)
Apr 23, 2009 21.65 21.70 21.47 21.47 530 +0.73(+3.52%)
Apr 22, 2009 20.40 21.55 20.40 20.74 8,703 +2.94(+16.52%)
Apr 21, 2009 17.29 17.80 17.29 17.80 529 +0.28(+1.60%)
Apr 20, 2009 17.64 17.64 17.52 17.52 400 -1.67(-8.70%)
Apr 17, 2009 19.17 19.19 19.17 19.19 2,305 -0.06(-0.31%)
Apr 16, 2009 18.95 19.25 18.95 19.25 1,800 +0.51(+2.72%)
Apr 15, 2009 18.74 18.74 18.74 18.74 700 -0.50(-2.60%)
Apr 14, 2009 19.28 19.37 19.24 19.24 5,379 +0.04(+0.21%)
Apr 13, 2009 18.65 19.20 18.65 19.20 6,965 +0.51(+2.73%)
Apr 09, 2009 18.60 18.69 18.42 18.69 13,590 +0.89(+5.00%)
Apr 07, 2009 17.80 17.80 17.80 17.80 0 -1.42(-7.39%)
Apr 03, 2009 19.22 19.22 19.22 0 +1.06(+5.84%)
Apr 02, 2009 17.83 18.16 17.83 18.16 2,156 +2.26(+14.21%)
Apr 01, 2009 15.52 15.90 15.52 15.90 1,511 +0.40(+2.58%)
Mar 31, 2009 15.29 15.75 15.29 15.50 8,918 +0.23(+1.51%)
Mar 30, 2009 15.45 15.45 15.27 15.27 1,000 -1.84(-10.75%)
Mar 26, 2009 16.97 17.12 16.97 17.11 4,195 +0.69(+4.20%)
Mar 25, 2009 16.27 16.99 16.25 16.42 4,510 +0.67(+4.25%)
Mar 24, 2009 15.73 16.10 15.62 15.75 5,031 -0.88(-5.29%)
Mar 23, 2009 15.92 16.63 15.92 16.63 4,443 +1.20(+7.78%)
Mar 20, 2009 15.81 15.81 15.43 15.43 610 -0.73(-4.52%)
Mar 19, 2009 14.24 16.16 14.24 16.16 500 +1.60(+10.99%)
Mar 18, 2009 14.24 14.56 14.24 14.56 400 +0.39(+2.75%)
Mar 17, 2009 14.25 14.36 14.17 14.17 1,984 -0.58(-3.93%)
Mar 16, 2009 14.95 14.95 14.75 14.75 3,000 +0.23(+1.58%)
Mar 13, 2009 14.50 14.55 14.50 14.52 11,000 +0.31(+2.18%)
Mar 12, 2009 13.82 14.22 13.74 14.21 1,083 +0.23(+1.65%)
Mar 11, 2009 14.05 14.07 13.85 13.98 3,450 +0.52(+3.86%)
Mar 10, 2009 13.21 13.50 13.21 13.46 6,151 +1.06(+8.55%)
Mar 09, 2009 12.50 12.50 12.40 12.40 10,800 -0.07(-0.56%)
Mar 06, 2009 12.35 12.47 12.22 12.47 11,900 +0.15(+1.22%)
Mar 05, 2009 12.29 12.32 12.23 12.32 5,425 -0.85(-6.45%)
Mar 04, 2009 12.60 13.35 12.60 13.17 10,723 +0.58(+4.61%)
Mar 02, 2009 12.79 13.00 12.59 12.59 18,136 -1.20(-8.70%)
Feb 27, 2009 13.66 13.91 13.57 13.79 20,693 +0.11(+0.80%)
Feb 26, 2009 14.01 14.30 13.68 13.68 4,105 +0.05(+0.37%)
Feb 25, 2009 13.49 13.75 13.31 13.63 7,568 +0.30(+2.25%)
Feb 24, 2009 13.20 13.35 12.90 13.33 13,665 +0.33(+2.54%)
Feb 23, 2009 13.50 13.50 13.00 13.00 11,900 -1.11(-7.87%)
Feb 20, 2009 14.00 14.11 13.85 14.11 12,500 -0.99(-6.56%)
Feb 19, 2009 15.17 15.26 15.00 15.10 16,409 +0.34(+2.30%)
Feb 18, 2009 14.82 14.88 14.66 14.76 17,208 -0.13(-0.87%)
Feb 17, 2009 15.00 15.00 14.72 14.89 5,702 -1.60(-9.70%)
Feb 13, 2009 16.57 16.57 16.49 16.49 6,000 +0.10(+0.61%)
Feb 12, 2009 16.39 16.39 15.99 16.39 591 +0.05(+0.31%)
Feb 11, 2009 16.66 16.66 16.10 16.34 8,500 -0.56(-3.31%)
Feb 10, 2009 17.60 17.64 16.75 16.90 14,226 -0.80(-4.52%)
Feb 09, 2009 17.57 17.70 17.57 17.70 536 +0.55(+3.21%)
Feb 06, 2009 16.85 17.35 16.79 17.15 6,075 +0.31(+1.84%)
Feb 05, 2009 16.10 16.89 16.10 16.84 4,854 +0.55(+3.38%)
Feb 04, 2009 15.91 16.45 15.91 16.29 2,373 +1.10(+7.24%)
Feb 03, 2009 14.64 15.25 14.36 15.19 2,720 +0.77(+5.34%)
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.