ENDOLOGIX $13.57

up +0.50


18/6/2013 04:18 PM  |  NASDAQ : ELGX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

ELGX historical data

Date Open High Low Close Volume
6/18/2013 13.06 13.57 12.95 13.57 11995
6/17/2013 13.33 13.33 13.02 13.07 4770
6/14/2013 12.88 13.19 12.80 13.18 3690
6/13/2013 12.72 12.93 12.48 12.93 4713
6/12/2013 13.00 13.12 12.71 12.72 3026
6/11/2013 13.10 13.20 12.90 12.93 8081
6/10/2013 12.90 13.30 12.90 13.23 5944
6/7/2013 12.73 13.25 12.68 12.86 7235
6/6/2013 13.09 13.22 12.26 12.60 29305
6/5/2013 13.20 13.32 13.05 13.11 5912
6/4/2013 13.73 13.84 13.19 13.27 3454
6/3/2013 13.25 13.89 13.19 13.76 8372
5/31/2013 13.90 13.96 13.39 13.44 5128
5/30/2013 13.69 14.04 13.57 14.00 1804
5/29/2013 13.82 13.96 13.66 13.67 3067
5/28/2013 14.08 14.21 13.77 13.95 3682
5/24/2013 13.89 13.94 13.72 13.91 2212
5/23/2013 13.78 14.11 13.62 13.99 1859
5/22/2013 14.28 14.50 13.79 13.87 3954
5/21/2013 14.14 14.40 14.02 14.31 6245
5/20/2013 14.49 14.67 14.06 14.10 4360
5/17/2013 14.11 14.64 14.00 14.51 6002
5/16/2013 13.97 14.09 13.91 14.02 7306
5/15/2013 14.14 14.22 13.94 13.98 4556
5/14/2013 14.28 14.39 14.17 14.21 3128
5/13/2013 14.35 14.42 14.27 14.31 2282
5/10/2013 14.35 14.46 14.31 14.40 3373
5/9/2013 14.35 14.49 14.25 14.37 3378
5/8/2013 14.08 14.40 13.97 14.36 2961
5/7/2013 14.32 14.36 13.98 14.07 5197
5/6/2013 14.26 14.45 14.22 14.33 2981
5/3/2013 14.40 14.59 14.30 14.30 2801
5/2/2013 14.01 14.35 13.92 14.27 7609
5/1/2013 13.97 14.72 13.83 14.00 22832
4/30/2013 14.67 15.02 14.47 15.02 3467
4/29/2013 15.01 15.03 14.55 14.63 4083
4/26/2013 15.07 15.07 14.87 14.92 2981
4/25/2013 14.76 15.03 14.69 15.01 3196
4/24/2013 14.85 14.90 14.62 14.76 3569
4/23/2013 14.34 14.85 14.29 14.85 5466
4/22/2013 14.16 14.28 13.83 14.22 4547
4/19/2013 14.05 14.54 14.05 14.14 4553
4/18/2013 14.46 14.55 13.98 14.06 5372
4/17/2013 14.72 14.82 14.35 14.47 6652
4/16/2013 14.85 15.11 14.66 14.86 8706
4/15/2013 15.25 15.34 14.69 14.72 3885
4/12/2013 15.53 15.61 15.28 15.36 1798
4/11/2013 15.68 15.80 15.54 15.57 2356
4/10/2013 15.31 15.86 15.29 15.65 3271
4/9/2013 15.48 15.67 15.28 15.31 1886
4/8/2013 15.10 15.45 14.93 15.41 3908
4/5/2013 15.17 15.30 14.91 15.04 4571
4/4/2013 15.29 15.59 15.25 15.39 3052
4/3/2013 15.94 16.00 15.28 15.28 3129
4/2/2013 15.88 16.13 15.76 15.84 2985
4/1/2013 16.10 16.34 15.75 15.84 3754
3/28/2013 16.05 16.28 15.91 16.15 5164
3/27/2013 16.25 16.36 16.10 16.25 3206
3/26/2013 16.30 16.39 16.01 16.35 2708
3/25/2013 16.17 16.35 16.00 16.22 4332
3/22/2013 15.80 16.26 15.72 16.17 3834
3/21/2013 15.88 15.99 15.62 15.73 4956
3/20/2013 15.73 16.07 15.67 15.93 2997
3/19/2013 15.61 15.68 15.36 15.64 4546
3/18/2013 15.42 15.63 15.34 15.63 3439
3/15/2013 15.45 15.62 15.32 15.57 4021
3/14/2013 15.50 15.65 15.28 15.45 2085
3/13/2013 15.64 15.64 15.31 15.52 2658
3/12/2013 15.88 16.06 15.57 15.63 2897
3/11/2013 15.81 15.98 15.58 15.89 2776
3/8/2013 15.66 16.02 15.54 15.87 2439
3/7/2013 15.33 15.54 15.23 15.53 1653
3/6/2013 15.42 15.63 15.28 15.36 2380
3/5/2013 15.52 15.72 15.29 15.40 3079
3/4/2013 15.23 15.52 15.18 15.46 4241
3/1/2013 14.86 15.40 14.71 15.26 5965
2/28/2013 14.88 15.67 14.44 15.06 7103
2/27/2013 15.20 15.45 14.88 14.94 5919
2/26/2013 15.24 15.43 15.10 15.22 2221
2/25/2013 15.45 15.62 15.21 15.22 5240
2/22/2013 15.39 15.59 15.30 15.36 3099
2/21/2013 15.75 15.94 15.25 15.29 2211
2/20/2013 15.95 16.06 15.72 15.75 1913
2/19/2013 15.97 16.24 15.81 15.98 4385
2/15/2013 16.05 16.33 15.84 15.98 3982
2/14/2013 15.60 15.96 15.51 15.95 2920
2/13/2013 15.59 15.73 15.49 15.67 2859
2/12/2013 15.61 15.73 15.50 15.61 2475
2/11/2013 15.56 15.59 15.32 15.58 2498
2/8/2013 15.42 15.57 15.34 15.56 2038
2/7/2013 15.50 15.64 15.14 15.44 1876
2/6/2013 15.72 15.87 15.33 15.46 4200
2/5/2013 15.62 16.04 15.62 15.78 4062
2/4/2013 15.56 15.69 15.38 15.59 2961
2/1/2013 15.36 15.74 15.33 15.64 3584
1/31/2013 15.25 15.62 15.04 15.33 3880
1/30/2013 15.56 15.58 15.10 15.24 3223
1/29/2013 15.84 16.26 15.45 15.61 2754
1/28/2013 15.68 16.00 15.64 15.67 5458
1/25/2013 15.19 15.68 15.13 15.63 9820
Marketplace
Trading Center