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, 2019 48.73 49.62 48.73 49.23 1,966 -0.38(-0.78%)
Apr 29, 2019 50.01 50.01 49.62 49.62 710 -2.15(-4.15%)
Apr 26, 2019 51.62 52.04 51.62 51.77 2,300 -0.88(-1.67%)
Apr 25, 2019 52.12 52.65 52.09 52.65 4,324 +0.13(+0.24%)
Apr 24, 2019 52.50 52.52 52.42 52.52 932 +0.10(+0.20%)
Apr 23, 2019 52.28 52.42 52.14 52.42 1,519 +1.39(+2.72%)
Apr 22, 2019 51.03 51.03 51.03 51.03 437 -0.70(-1.36%)
Apr 18, 2019 51.99 52.04 51.73 51.73 1,200 -0.37(-0.70%)
Apr 17, 2019 52.67 52.68 52.10 52.10 7,265 +0.74(+1.44%)
Apr 16, 2019 51.58 51.58 51.36 51.36 886 +0.38(+0.76%)
Apr 15, 2019 50.98 50.98 50.98 176 +0.00(+0.00%)
Apr 12, 2019 50.84 51.13 50.84 50.98 2,200 +0.32(+0.62%)
Apr 11, 2019 50.69 50.90 50.66 50.66 742 -1.44(-2.76%)
Apr 10, 2019 51.47 52.13 51.47 52.10 2,365 +0.60(+1.17%)
Apr 09, 2019 51.47 51.56 51.37 51.50 3,399 -0.47(-0.90%)
Apr 08, 2019 51.64 52.01 51.64 51.97 2,539 +0.31(+0.60%)
Apr 05, 2019 51.66 51.66 51.66 51.66 400 -0.61(-1.16%)
Apr 04, 2019 52.27 52.27 52.27 387 +0.00(+0.00%)
Apr 03, 2019 52.28 52.28 52.16 52.27 6,045 -0.02(-0.03%)
Apr 02, 2019 51.66 52.28 51.66 52.28 4,564 -0.01(-0.02%)
Apr 01, 2019 51.71 52.29 51.71 52.29 1,195 +0.71(+1.38%)
Mar 29, 2019 51.46 51.58 51.39 51.58 2,500 +0.65(+1.28%)
Mar 28, 2019 50.67 51.01 50.64 50.93 1,074 +0.96(+1.92%)
Mar 27, 2019 50.42 50.42 49.53 49.97 2,411 -1.98(-3.81%)
Mar 26, 2019 52.07 52.07 51.82 51.95 2,079 -0.38(-0.74%)
Mar 25, 2019 52.18 52.56 52.13 52.34 2,642 +0.26(+0.49%)
Mar 22, 2019 51.64 52.08 51.59 52.08 700 -0.99(-1.87%)
Mar 21, 2019 52.85 53.07 52.85 53.07 1,250 +0.37(+0.71%)
Mar 20, 2019 52.67 52.70 52.67 52.70 3,315 +0.24(+0.46%)
Mar 19, 2019 52.65 52.65 52.45 52.45 1,790 +0.35(+0.68%)
Mar 18, 2019 51.74 52.13 51.74 52.10 1,319 -0.18(-0.34%)
Mar 15, 2019 52.54 52.54 51.98 52.28 2,900 -0.12(-0.23%)
Mar 14, 2019 52.40 52.40 52.40 52.40 837 +0.14(+0.27%)
Mar 13, 2019 51.78 52.26 51.78 52.26 1,787 +0.51(+0.99%)
Mar 12, 2019 51.61 51.88 51.51 51.75 2,513 +0.34(+0.67%)
Mar 11, 2019 51.06 51.41 51.06 51.41 1,723 +1.13(+2.26%)
Mar 08, 2019 49.75 50.55 49.75 50.27 5,300 -0.40(-0.80%)
Mar 07, 2019 50.91 50.91 50.67 50.67 1,896 -1.75(-3.34%)
Mar 06, 2019 52.41 52.62 52.33 52.42 5,539 -1.32(-2.45%)
Mar 05, 2019 53.08 53.74 53.08 53.74 1,259 +1.31(+2.50%)
Mar 04, 2019 52.74 52.74 52.43 52.43 1,099 -0.11(-0.21%)
Mar 01, 2019 52.70 52.74 52.50 52.54 2,100 +0.25(+0.48%)
Feb 28, 2019 52.33 52.33 52.02 52.29 2,206 +0.12(+0.23%)
Feb 27, 2019 52.48 52.48 52.08 52.17 5,860 +0.13(+0.25%)
Feb 26, 2019 52.00 52.04 52.00 52.04 806 +0.26(+0.50%)
Feb 25, 2019 51.84 51.84 51.78 51.78 1,903 -0.11(-0.21%)
Feb 22, 2019 51.88 51.89 51.88 51.89 500 +0.21(+0.40%)
Feb 21, 2019 51.85 51.87 51.68 51.68 2,541 -0.52(-1.01%)
Feb 20, 2019 52.05 52.34 52.05 52.20 6,567 +0.56(+1.08%)
Feb 19, 2019 51.68 51.68 51.65 51.65 970 +0.41(+0.80%)
Feb 15, 2019 51.41 51.41 51.23 51.23 800 +0.57(+1.13%)
Feb 14, 2019 50.55 50.71 50.55 50.66 1,960 -0.65(-1.27%)
Feb 13, 2019 51.59 51.59 51.20 51.31 16,979 +0.64(+1.25%)
Feb 12, 2019 50.68 50.72 50.48 50.67 1,932 +0.48(+0.97%)
Feb 11, 2019 50.80 50.80 50.19 50.19 1,472 -0.46(-0.91%)
Feb 08, 2019 50.46 50.65 50.39 50.65 2,500 +0.42(+0.84%)
Feb 07, 2019 50.31 50.42 50.10 50.23 8,985 -0.50(-0.99%)
Feb 06, 2019 50.66 50.97 50.66 50.73 2,679 -0.87(-1.69%)
Feb 05, 2019 51.65 51.66 51.57 51.60 1,740 -1.04(-1.98%)
Feb 04, 2019 52.35 52.87 52.35 52.64 3,218 +0.58(+1.11%)
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.