Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A B Electrlx S ADR (OP: ELUXY )

19.00 +0.55 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 50.80 51.20 50.79 51.20 677 +0.60(+1.19%)
May 23, 2011 51.09 51.09 50.40 50.60 1,099 -2.31(-4.37%)
May 20, 2011 52.80 52.91 52.17 52.91 566 +0.81(+1.55%)
May 19, 2011 52.05 52.10 52.05 52.10 425 +1.40(+2.76%)
May 18, 2011 50.70 50.70 50.70 50.70 160 -0.01(-0.02%)
May 17, 2011 50.35 50.71 50.35 50.71 935 -0.16(-0.31%)
May 16, 2011 51.18 51.18 50.87 50.87 817 -0.64(-1.24%)
May 13, 2011 51.51 51.51 51.51 51.51 260 -0.67(-1.28%)
May 12, 2011 51.44 52.25 51.44 52.18 960 +1.83(+3.63%)
May 11, 2011 50.96 50.96 50.35 50.35 1,111 -0.64(-1.26%)
May 10, 2011 50.99 50.99 50.81 50.99 601 +0.64(+1.27%)
May 09, 2011 50.45 50.45 50.28 50.35 1,184 +0.31(+0.62%)
May 06, 2011 50.73 50.73 50.04 50.04 2,018 +0.99(+2.02%)
May 05, 2011 50.00 50.00 48.96 49.05 1,496 -1.30(-2.58%)
May 04, 2011 50.37 50.37 50.18 50.35 2,131 -0.45(-0.89%)
May 03, 2011 50.87 50.87 50.80 50.80 1,100 -0.80(-1.55%)
May 02, 2011 51.40 51.60 51.23 51.60 550 +0.45(+0.88%)
Apr 29, 2011 51.06 51.15 51.06 51.15 700 -0.13(-0.25%)
Apr 28, 2011 51.28 51.28 51.28 51.28 200 -0.42(-0.81%)
Apr 27, 2011 51.75 51.75 51.70 51.70 400 -2.00(-3.72%)
Apr 26, 2011 53.63 53.75 53.41 53.70 3,802 +0.55(+1.03%)
Apr 25, 2011 53.30 53.55 53.15 53.15 2,180 +0.18(+0.34%)
Apr 20, 2011 52.97 52.97 52.97 52.97 0 +1.28(+2.48%)
Apr 19, 2011 51.89 51.89 51.25 51.69 2,101 +1.79(+3.59%)
Apr 18, 2011 49.91 49.91 49.90 49.90 275 -1.16(-2.27%)
Apr 15, 2011 50.66 51.06 50.66 51.06 2,100 +1.12(+2.24%)
Apr 13, 2011 49.94 49.94 49.94 49.94 0 +0.94(+1.92%)
Apr 12, 2011 49.05 49.05 48.79 49.00 2,338 +0.42(+0.86%)
Apr 11, 2011 49.08 49.08 48.58 48.58 8,164 -0.69(-1.40%)
Apr 08, 2011 49.68 49.68 49.27 49.27 930 +0.63(+1.30%)
Apr 07, 2011 48.57 48.64 48.57 48.64 500 -1.41(-2.82%)
Apr 06, 2011 49.76 50.10 49.76 50.05 501 +0.65(+1.32%)
Apr 05, 2011 49.05 49.40 49.05 49.40 248 -0.21(-0.42%)
Apr 04, 2011 49.89 49.89 49.41 49.61 12,127 -0.18(-0.36%)
Apr 01, 2011 49.79 49.79 49.79 49.79 679 -2.29(-4.40%)
Mar 30, 2011 52.08 52.08 52.08 52.08 0 +1.23(+2.42%)
Mar 29, 2011 50.85 50.85 50.85 50.85 993 +0.20(+0.39%)
Mar 28, 2011 50.30 50.65 50.30 50.65 1,193 +0.35(+0.70%)
Mar 25, 2011 50.90 50.99 50.30 50.30 1,775 -0.99(-1.93%)
Mar 24, 2011 51.17 51.29 51.04 51.29 6,800 +1.53(+3.07%)
Mar 23, 2011 49.55 49.85 49.45 49.76 4,232 -1.04(-2.05%)
Mar 21, 2011 50.80 50.80 50.80 50.80 0 +1.15(+2.32%)
Mar 18, 2011 49.65 49.65 49.65 49.65 201 +1.20(+2.48%)
Mar 17, 2011 48.27 48.74 48.27 48.45 1,104 +1.96(+4.22%)
Mar 16, 2011 47.31 47.31 46.00 46.49 10,256 -1.44(-3.00%)
Mar 15, 2011 47.47 47.93 47.30 47.93 7,301 -1.82(-3.66%)
Mar 11, 2011 49.75 49.75 49.75 49.75 0 -0.11(-0.22%)
Mar 10, 2011 49.90 49.90 49.86 49.86 500 -1.07(-2.10%)
Mar 09, 2011 50.93 50.93 50.93 50.93 619 +0.84(+1.68%)
Mar 08, 2011 50.09 50.09 50.09 50.09 175 +0.91(+1.85%)
Mar 07, 2011 49.18 49.18 49.18 49.18 111 -0.30(-0.61%)
Mar 04, 2011 49.44 49.48 49.44 49.48 1,970 -0.65(-1.30%)
Mar 03, 2011 50.39 50.39 50.13 50.13 527 +0.47(+0.95%)
Mar 02, 2011 49.74 49.74 49.66 49.66 1,408 +0.25(+0.51%)
Mar 01, 2011 50.20 50.20 49.41 49.41 5,238 -0.68(-1.36%)
Feb 28, 2011 50.25 50.25 50.09 50.09 487 +1.59(+3.28%)
Feb 24, 2011 48.50 48.50 48.50 0 -0.36(-0.74%)
Feb 23, 2011 48.39 48.86 48.39 48.86 2,337 -0.74(-1.49%)
Feb 22, 2011 49.77 49.77 49.60 49.60 1,285 -0.40(-0.80%)
Feb 18, 2011 50.17 50.17 50.00 50.00 826 +0.15(+0.30%)
Feb 16, 2011 49.85 49.85 49.85 0 +0.10(+0.20%)
Feb 15, 2011 49.75 49.75 49.75 49.75 129 -0.82(-1.62%)
Feb 14, 2011 50.57 50.57 50.57 50.57 364 -0.94(-1.82%)
Feb 11, 2011 51.51 51.51 51.51 51.51 150 +0.72(+1.42%)
Feb 10, 2011 50.45 50.79 50.45 50.79 2,365 -0.76(-1.47%)
Feb 09, 2011 51.71 51.86 51.51 51.55 2,441 -0.02(-0.04%)
Feb 08, 2011 51.34 51.74 51.34 51.57 1,116 +0.22(+0.43%)
Feb 07, 2011 51.35 51.35 51.35 51.35 167 -0.50(-0.96%)
Feb 04, 2011 51.85 51.85 51.85 51.85 795 -0.60(-1.14%)
Feb 03, 2011 51.71 52.45 51.71 52.45 643 +0.45(+0.87%)
Feb 02, 2011 51.87 52.00 51.87 52.00 343 -4.90(-8.61%)
Feb 01, 2011 56.60 56.98 56.55 56.90 8,225 +0.05(+0.09%)
Jan 28, 2011 56.85 56.85 56.85 56.85 0 -1.28(-2.20%)
Jan 27, 2011 58.00 58.24 58.00 58.13 14,600 +1.13(+1.98%)
Jan 26, 2011 57.00 57.00 57.00 57.00 570 +0.50(+0.88%)
Jan 25, 2011 56.21 56.50 56.21 56.50 400 -0.87(-1.52%)
Jan 24, 2011 57.62 57.62 57.33 57.37 1,090 +0.67(+1.18%)
Jan 21, 2011 56.72 56.72 56.70 56.70 1,800 +3.07(+5.72%)
Jan 20, 2011 53.90 54.03 53.63 53.63 1,629 -0.08(-0.15%)
Jan 19, 2011 53.71 53.71 53.71 53.71 100 -1.67(-3.02%)
Jan 18, 2011 55.06 55.38 55.05 55.38 589 +0.09(+0.16%)
Jan 14, 2011 54.85 55.29 54.85 55.29 1,220 +1.44(+2.67%)
Jan 13, 2011 54.14 54.14 53.80 53.85 4,631 -0.29(-0.54%)
Jan 12, 2011 54.14 54.14 54.14 54.14 1,420 -0.25(-0.46%)
Jan 11, 2011 54.40 54.40 54.39 54.39 1,697 +1.10(+2.06%)
Jan 10, 2011 53.24 53.57 53.24 53.29 912 -1.80(-3.27%)
Jan 06, 2011 55.09 55.09 55.09 0 -0.31(-0.56%)
Jan 05, 2011 55.55 55.55 55.40 55.40 743 -1.05(-1.86%)
Jan 04, 2011 56.45 56.45 56.45 56.45 150 -2.20(-3.75%)
Jan 03, 2011 58.10 58.65 58.10 58.65 8,469 +1.90(+3.35%)
Dec 31, 2010 56.75 56.75 56.75 56.75 380 -0.35(-0.61%)
Dec 30, 2010 57.00 57.10 57.00 57.10 244 +0.05(+0.09%)
Dec 29, 2010 57.21 57.21 57.05 57.05 957 +0.88(+1.57%)
Dec 28, 2010 56.09 56.25 56.09 56.17 924 +0.00(+0.00%)
Dec 27, 2010 55.83 56.17 55.83 56.17 2,118 +0.67(+1.21%)
Dec 23, 2010 55.50 55.50 55.50 55.50 115 +0.10(+0.18%)
Dec 22, 2010 55.49 55.49 55.40 55.40 900 -0.06(-0.11%)
Dec 21, 2010 55.30 55.46 55.30 55.46 425 -0.06(-0.11%)
Dec 20, 2010 55.49 55.77 55.49 55.52 1,155 +0.95(+1.74%)
Dec 17, 2010 54.93 54.93 54.57 54.57 700 -0.98(-1.76%)
Dec 16, 2010 55.46 55.55 55.31 55.55 1,346 +1.30(+2.40%)
Dec 15, 2010 54.50 54.80 54.25 54.25 887 -0.10(-0.18%)
Dec 14, 2010 54.10 54.50 54.10 54.35 2,274 +0.34(+0.63%)
Dec 13, 2010 54.15 54.40 54.01 54.01 9,835 +1.91(+3.67%)
Dec 09, 2010 52.10 52.10 52.10 0 -0.34(-0.65%)
Dec 07, 2010 52.44 52.44 52.44 0 -0.71(-1.34%)
Dec 06, 2010 52.67 53.15 52.67 53.15 436 +0.25(+0.47%)
Dec 03, 2010 52.35 52.90 52.35 52.90 2,559 +2.20(+4.34%)
Dec 02, 2010 50.70 50.70 50.70 50.70 280 +1.23(+2.49%)
Dec 01, 2010 48.73 49.47 48.73 49.47 567 +1.97(+4.15%)
Nov 30, 2010 47.50 47.50 47.50 47.50 179 -0.24(-0.50%)
Nov 29, 2010 47.85 47.85 47.74 47.74 2,943 -0.06(-0.13%)
Nov 26, 2010 47.63 47.80 47.63 47.80 406 +1.05(+2.25%)
Nov 24, 2010 46.80 46.75 46.75 46.75 235 +0.65(+1.41%)
Nov 23, 2010 46.10 46.10 46.10 46.10 200 -0.90(-1.91%)
Nov 22, 2010 46.70 47.04 46.70 47.00 1,973 +0.00(+0.00%)
Nov 19, 2010 47.29 47.40 46.80 47.00 32,398 -1.05(-2.19%)
Nov 18, 2010 48.05 48.05 48.05 48.05 368 +0.74(+1.56%)
Nov 17, 2010 47.04 47.68 47.04 47.31 73,979 +0.13(+0.28%)
Nov 16, 2010 48.08 48.10 47.09 47.18 11,656 -1.18(-2.44%)
Nov 15, 2010 49.04 49.08 48.30 48.36 57,238 -0.40(-0.82%)
Nov 12, 2010 49.33 49.74 48.50 48.76 69,930 -0.80(-1.61%)
Nov 11, 2010 50.01 50.01 49.02 49.56 105,687 -1.14(-2.25%)
Nov 10, 2010 50.22 50.80 50.04 50.70 65,463 +0.65(+1.30%)
Nov 09, 2010 51.53 51.53 50.03 50.05 38,603 +0.60(+1.21%)
Nov 08, 2010 49.20 49.69 49.20 49.45 2,488 -0.98(-1.94%)
Nov 05, 2010 50.55 50.55 50.43 50.43 596 -0.84(-1.64%)
Nov 04, 2010 51.00 51.27 51.00 51.27 569 +1.57(+3.16%)
Nov 03, 2010 49.84 49.96 49.17 49.70 6,007 +0.57(+1.16%)
Nov 02, 2010 49.30 49.40 49.08 49.13 13,285 +1.12(+2.33%)
Nov 01, 2010 48.60 48.60 48.01 48.01 7,705 -0.29(-0.60%)
Oct 29, 2010 48.48 48.54 48.20 48.30 1,542 +0.70(+1.47%)
Oct 28, 2010 48.13 48.46 47.37 47.60 3,739 -0.60(-1.24%)
Oct 27, 2010 48.02 48.20 47.46 48.20 4,034 -3.87(-7.43%)
Oct 25, 2010 52.10 52.11 51.95 52.07 1,475 +0.65(+1.26%)
Oct 22, 2010 51.62 51.62 51.25 51.42 1,144 -0.28(-0.54%)
Oct 21, 2010 52.25 52.25 51.62 51.70 609 -0.30(-0.58%)
Oct 20, 2010 50.96 52.00 50.96 52.00 1,434 +1.17(+2.30%)
Oct 19, 2010 51.15 51.15 50.83 50.83 600 -2.10(-3.97%)
Oct 18, 2010 53.04 53.04 52.93 52.93 900 -0.23(-0.43%)
Oct 15, 2010 53.44 53.44 53.01 53.16 2,590 -0.83(-1.54%)
Oct 14, 2010 54.10 54.39 53.80 53.99 3,174 +0.58(+1.09%)
Oct 13, 2010 53.54 53.55 53.34 53.41 992 +0.93(+1.77%)
Oct 12, 2010 52.40 52.61 52.40 52.48 2,648 +0.03(+0.06%)
Oct 11, 2010 53.26 53.43 52.27 52.45 1,590 +1.79(+3.53%)
Oct 08, 2010 50.30 50.66 50.00 50.66 3,529 +0.47(+0.94%)
Oct 07, 2010 50.30 50.49 49.85 50.19 2,858 +1.44(+2.95%)
Oct 06, 2010 48.75 48.75 48.75 48.75 818 -0.28(-0.57%)
Oct 05, 2010 48.61 49.04 48.37 49.03 11,357 +1.78(+3.77%)
Oct 04, 2010 47.35 47.35 47.20 47.25 1,529 -1.13(-2.34%)
Oct 01, 2010 48.00 48.62 48.00 48.38 4,091 -0.70(-1.43%)
Sep 30, 2010 50.00 50.00 49.08 49.08 420 +0.13(+0.27%)
Sep 29, 2010 49.16 49.40 48.90 48.95 2,019 +0.09(+0.18%)
Sep 28, 2010 48.84 49.10 48.18 48.86 3,866 +1.39(+2.93%)
Sep 27, 2010 48.18 48.18 47.47 47.47 225 -0.48(-1.00%)
Sep 24, 2010 47.21 47.95 47.21 47.95 1,698 +1.90(+4.13%)
Sep 23, 2010 46.13 46.70 46.05 46.05 3,274 -1.40(-2.95%)
Sep 22, 2010 47.89 47.89 47.12 47.45 2,065 -0.28(-0.59%)
Sep 21, 2010 47.70 48.25 47.19 47.73 6,333 +1.87(+4.08%)
Sep 20, 2010 45.10 45.88 45.10 45.86 2,576 +1.17(+2.62%)
Sep 17, 2010 45.10 45.10 44.63 44.69 1,507 +0.35(+0.79%)
Sep 15, 2010 44.66 44.66 44.20 44.34 9,000 -0.73(-1.62%)
Sep 14, 2010 43.91 45.21 43.90 45.07 2,382 +0.37(+0.83%)
Sep 13, 2010 44.90 44.90 44.63 44.70 2,681 +1.17(+2.69%)
Sep 10, 2010 43.45 43.70 43.30 43.53 5,786 +0.24(+0.55%)
Sep 09, 2010 44.18 44.18 43.16 43.29 30,239 +0.01(+0.02%)
Sep 08, 2010 43.00 43.48 43.00 43.28 2,808 +0.83(+1.96%)
Sep 07, 2010 42.92 42.92 42.45 42.45 866 -0.30(-0.70%)
Sep 03, 2010 42.48 42.75 42.41 42.75 2,529 +1.64(+3.99%)
Sep 02, 2010 41.00 41.11 40.84 41.11 1,654 -0.55(-1.32%)
Sep 01, 2010 40.50 42.04 40.50 41.66 3,913 +3.15(+8.18%)
Aug 31, 2010 38.37 39.00 38.37 38.51 13,106 -0.28(-0.72%)
Aug 30, 2010 38.85 38.85 38.79 38.79 1,600 -1.37(-3.41%)
Aug 27, 2010 40.14 40.16 40.05 40.16 807 +0.67(+1.70%)
Aug 26, 2010 39.74 39.74 39.39 39.49 2,447 +0.50(+1.28%)
Aug 25, 2010 38.57 39.15 38.27 38.99 5,911 -0.86(-2.16%)
Aug 24, 2010 39.92 39.99 39.68 39.85 3,537 -1.45(-3.51%)
Aug 23, 2010 42.04 42.04 41.30 41.30 1,363 +0.60(+1.47%)
Aug 20, 2010 40.45 40.73 40.45 40.70 3,591 -0.61(-1.48%)
Aug 19, 2010 41.45 41.45 41.00 41.31 1,518 -1.15(-2.71%)
Aug 18, 2010 42.90 42.90 42.32 42.46 1,821 -0.44(-1.03%)
Aug 17, 2010 42.60 43.10 42.54 42.90 3,733 +1.68(+4.08%)
Aug 16, 2010 41.54 41.56 41.20 41.22 5,354 +0.32(+0.78%)
Aug 13, 2010 40.99 40.99 40.83 40.90 2,293 -0.96(-2.29%)
Aug 12, 2010 41.80 41.86 41.60 41.86 18,692 -0.74(-1.74%)
Aug 11, 2010 42.94 42.94 42.53 42.60 11,886 -2.42(-5.38%)
Aug 10, 2010 44.90 45.40 44.50 45.02 1,845 -0.45(-0.99%)
Aug 09, 2010 45.24 45.47 45.24 45.47 691 -0.73(-1.58%)
Aug 06, 2010 45.82 46.20 45.82 46.20 3,796 +0.17(+0.37%)
Aug 05, 2010 46.85 46.85 45.95 46.03 1,631 -0.37(-0.80%)
Aug 04, 2010 46.38 46.83 46.35 46.40 6,314 -0.02(-0.04%)
Aug 03, 2010 46.65 46.75 46.18 46.42 4,107 -0.73(-1.55%)
Aug 02, 2010 46.87 47.48 46.87 47.15 5,531 +2.53(+5.67%)
Jul 30, 2010 44.90 45.04 44.45 44.62 11,178 -0.03(-0.07%)
Jul 29, 2010 45.36 45.60 44.40 44.65 5,328 +0.81(+1.85%)
Jul 28, 2010 43.91 44.35 43.80 43.84 7,582 -0.91(-2.03%)
Jul 27, 2010 45.81 45.81 44.75 44.75 585 +0.10(+0.22%)
Jul 26, 2010 44.60 44.81 44.60 44.65 1,942 -0.69(-1.52%)
Jul 23, 2010 45.12 45.34 45.12 45.34 353 +0.40(+0.89%)
Jul 22, 2010 44.56 45.07 44.56 44.94 3,978 +2.24(+5.25%)
Jul 21, 2010 43.73 43.73 42.60 42.70 1,710 -0.30(-0.70%)
Jul 20, 2010 43.20 43.20 42.65 43.00 1,061 +1.20(+2.87%)
Jul 19, 2010 42.36 42.36 41.79 41.80 2,104 -3.30(-7.32%)
Jul 16, 2010 46.15 46.15 45.10 45.10 2,045 -2.76(-5.77%)
Jul 15, 2010 47.60 47.86 47.60 47.86 1,141 -0.28(-0.58%)
Jul 14, 2010 47.92 48.50 47.92 48.14 1,801 +0.34(+0.71%)
Jul 13, 2010 47.71 47.80 47.71 47.80 512 +1.61(+3.49%)
Jul 12, 2010 46.06 46.35 46.05 46.19 1,826 +0.17(+0.37%)
Jul 09, 2010 45.80 46.08 45.78 46.02 5,495 +0.93(+2.06%)
Jul 08, 2010 44.83 45.09 44.70 45.09 417 -0.08(-0.18%)
Jul 07, 2010 43.90 45.17 43.90 45.17 1,622 +1.02(+2.31%)
Jul 06, 2010 44.65 44.86 44.15 44.15 1,634 -0.02(-0.05%)
Jul 02, 2010 45.40 45.40 44.17 44.17 2,189 -0.71(-1.58%)
Jul 01, 2010 44.75 44.88 44.50 44.88 9,191 -1.07(-2.33%)
Jun 30, 2010 46.02 46.02 45.95 45.95 589 +0.75(+1.66%)
Jun 29, 2010 45.78 45.78 44.75 45.20 5,300 -2.57(-5.38%)
Jun 25, 2010 47.00 47.77 47.00 47.77 491 +0.15(+0.31%)
Jun 24, 2010 47.30 47.62 47.30 47.62 839 -0.19(-0.40%)
Jun 23, 2010 47.50 47.91 47.50 47.81 5,827 -0.24(-0.50%)
Jun 22, 2010 48.90 48.90 48.05 48.05 1,028 -1.01(-2.06%)
Jun 21, 2010 50.06 50.15 49.00 49.06 2,514 -0.39(-0.79%)
Jun 18, 2010 49.55 49.55 49.45 49.45 801 +0.68(+1.39%)
Jun 17, 2010 48.45 49.00 48.44 48.77 1,823 +1.52(+3.22%)
Jun 16, 2010 47.25 47.25 47.25 47.25 400 +0.24(+0.51%)
Jun 15, 2010 46.10 47.01 46.10 47.01 1,724 +1.46(+3.21%)
Jun 14, 2010 46.19 46.19 45.55 45.55 510 +0.62(+1.38%)
Jun 11, 2010 44.75 45.10 44.45 44.93 1,181 -0.76(-1.66%)
Jun 10, 2010 44.95 45.69 44.95 45.69 2,149 +2.69(+6.26%)
Jun 09, 2010 43.70 44.10 43.00 43.00 6,753 -0.27(-0.62%)
Jun 08, 2010 42.50 43.27 42.50 43.27 1,880 +0.37(+0.86%)
Jun 07, 2010 43.65 44.00 42.90 42.90 3,863 -1.10(-2.50%)
Jun 04, 2010 44.88 44.88 43.75 44.00 3,399 -2.50(-5.38%)
Jun 03, 2010 46.86 46.86 46.36 46.50 2,838 +0.30(+0.65%)
Jun 02, 2010 45.40 46.20 45.40 46.20 2,516 +1.30(+2.90%)
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.