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 28, 2017 59.59 60.15 59.25 59.50 3,608 +0.31(+0.52%)
Apr 27, 2017 58.61 59.19 58.61 59.19 1,897 -0.05(-0.08%)
Apr 26, 2017 59.24 59.24 59.24 59.24 816 +0.12(+0.20%)
Apr 25, 2017 58.93 59.12 58.92 59.12 2,929 +0.20(+0.34%)
Apr 24, 2017 58.82 59.05 58.81 58.92 14,740 +2.37(+4.19%)
Apr 21, 2017 56.99 56.99 56.55 56.55 1,331 -0.48(-0.83%)
Apr 20, 2017 57.03 57.33 57.02 57.02 1,877 +0.60(+1.06%)
Apr 19, 2017 56.29 56.43 56.29 56.43 2,303 -0.14(-0.25%)
Apr 18, 2017 56.62 56.62 56.39 56.57 7,959 -0.48(-0.84%)
Apr 17, 2017 57.00 57.10 56.95 57.05 18,030 +0.42(+0.75%)
Apr 13, 2017 56.62 56.62 56.62 56.62 1,237 -0.42(-0.74%)
Apr 12, 2017 56.93 57.05 56.93 57.05 2,944 +1.28(+2.30%)
Apr 11, 2017 55.74 55.82 55.73 55.77 3,674 +0.07(+0.12%)
Apr 10, 2017 55.57 55.72 55.50 55.70 1,275 -0.12(-0.22%)
Apr 07, 2017 55.48 55.83 55.48 55.83 1,123 -0.09(-0.17%)
Apr 06, 2017 55.83 55.92 55.83 55.92 1,497 +0.71(+1.29%)
Apr 05, 2017 55.43 55.45 55.21 55.21 2,519 +0.37(+0.67%)
Apr 04, 2017 55.01 55.01 54.72 54.84 3,305 -0.70(-1.25%)
Apr 03, 2017 55.79 55.82 55.54 55.54 2,219 -0.23(-0.42%)
Mar 31, 2017 55.85 55.90 55.75 55.77 6,013 +1.32(+2.43%)
Mar 30, 2017 54.55 54.56 54.45 54.45 2,068 +1.20(+2.25%)
Mar 29, 2017 53.25 53.25 53.25 53.25 867 -0.62(-1.15%)
Mar 28, 2017 53.63 53.87 53.63 53.87 2,174 -0.03(-0.06%)
Mar 27, 2017 53.91 53.91 53.90 53.90 726 +0.46(+0.86%)
Mar 24, 2017 53.21 53.44 53.21 53.44 1,986 +0.36(+0.68%)
Mar 23, 2017 53.25 53.37 53.05 53.08 3,437 -0.72(-1.34%)
Mar 22, 2017 54.11 54.11 53.55 53.80 3,641 -1.22(-2.22%)
Mar 21, 2017 55.60 55.60 55.02 55.02 3,504 +0.15(+0.26%)
Mar 20, 2017 54.95 54.95 54.85 54.88 2,602 -0.24(-0.43%)
Mar 17, 2017 55.00 55.19 54.94 55.11 2,163 -0.32(-0.57%)
Mar 16, 2017 55.22 55.50 55.19 55.43 2,468 +0.18(+0.32%)
Mar 15, 2017 54.54 55.25 54.54 55.25 4,194 +0.28(+0.51%)
Mar 14, 2017 54.79 54.97 54.60 54.97 2,629 +0.39(+0.71%)
Mar 13, 2017 54.30 54.58 54.30 54.58 1,741 +0.49(+0.90%)
Mar 10, 2017 54.05 54.09 53.90 54.09 2,037 -0.05(-0.10%)
Mar 09, 2017 54.11 54.15 54.08 54.15 1,671 +0.85(+1.59%)
Mar 07, 2017 53.30 53.30 53.30 734 +0.38(+0.72%)
Mar 06, 2017 53.06 53.06 52.92 52.92 2,243 -0.18(-0.34%)
Mar 03, 2017 52.86 53.10 52.80 53.10 2,069 +0.64(+1.22%)
Mar 02, 2017 52.55 52.55 52.46 52.46 1,530 -0.64(-1.21%)
Mar 01, 2017 53.10 53.10 53.10 53.10 1,685 +0.13(+0.25%)
Feb 28, 2017 52.99 52.99 52.97 52.97 1,183 -0.63(-1.18%)
Feb 27, 2017 53.28 53.60 53.28 53.60 4,966 -0.27(-0.50%)
Feb 24, 2017 53.35 53.87 53.35 53.87 3,492 -0.24(-0.44%)
Feb 23, 2017 54.37 54.37 54.11 54.11 3,931 +0.26(+0.48%)
Feb 22, 2017 53.78 53.85 53.68 53.85 2,208 +0.49(+0.92%)
Feb 21, 2017 53.37 53.55 53.30 53.36 2,019 +0.35(+0.66%)
Feb 17, 2017 53.01 53.01 53.01 0 -0.14(-0.26%)
Feb 16, 2017 52.99 53.15 52.90 53.15 1,809 +0.39(+0.74%)
Feb 15, 2017 52.19 52.76 52.19 52.76 4,428 +0.64(+1.23%)
Feb 14, 2017 52.23 52.23 51.89 52.12 5,604 +0.57(+1.11%)
Feb 13, 2017 51.56 51.56 51.39 51.55 3,958 +0.12(+0.23%)
Feb 10, 2017 51.30 51.45 51.30 51.43 1,289 +0.13(+0.25%)
Feb 09, 2017 51.86 51.86 51.16 51.30 6,048 -0.67(-1.29%)
Feb 08, 2017 51.80 51.97 51.62 51.97 3,130 +0.50(+0.97%)
Feb 07, 2017 51.23 51.48 51.23 51.47 3,035 -0.05(-0.10%)
Feb 06, 2017 51.48 51.69 51.44 51.52 19,233 -1.38(-2.62%)
Feb 03, 2017 52.93 52.97 52.90 52.90 7,247 +0.10(+0.20%)
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.