$16.59 +0.05 (%) Endologix Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELGX historical data

Date Open High Low Close Volume
5/28/201516.5216.7716.4016.59248,950
5/27/201516.1616.6316.0016.54730,277
5/26/201516.3316.3916.0316.17355,026
5/22/201516.6216.7216.4416.45433,623
5/21/201516.6316.7316.4016.63327,100
5/20/201516.6016.7816.5216.63895,912
5/19/201516.3516.6516.3516.61410,760
5/18/201517.5317.5416.0316.42702,350
5/15/201515.8616.1515.7416.13561,682
5/14/201515.6016.0615.5315.92732,920
5/13/201515.5015.5915.4215.49609,578
5/12/201515.2615.4214.9715.41388,616
5/11/201515.3115.6215.2515.32613,925
5/8/201515.3715.5415.1715.301,061,666
5/7/201515.0315.3915.0315.30565,304
5/6/201515.1415.2215.0015.08398,339
5/5/201515.2515.3315.0015.04527,059
5/4/201515.4315.5015.2415.27527,604
5/1/201515.6615.6915.2315.371,087,695
4/30/201515.9516.0515.3815.562,375,675
4/29/201517.0617.1316.4716.511,170,221
4/28/201516.9517.1616.6017.04753,629
4/27/201517.0817.2616.7016.95667,254
4/24/201517.1117.2516.9217.08721,235
4/23/201516.9817.2916.9817.10675,826
4/22/201516.9517.2116.7917.07319,610
4/21/201517.1817.3316.9116.92437,142
4/20/201517.3517.4316.9417.10746,220
4/17/201517.2917.4817.1917.36791,939
4/16/201517.5517.6817.3817.41271,771
4/15/201517.6017.7717.4417.55257,776
4/14/201517.6417.7117.3517.57227,975
4/13/201517.4817.8217.2517.60331,765
4/10/201517.6117.6117.2617.41312,208
4/9/201517.9017.9817.4017.49399,641
4/8/201517.7217.9217.5917.92378,074
4/7/201517.7117.8817.5617.73430,261
4/6/201517.4518.0717.2717.751,136,221
4/2/201517.0817.5816.9717.36681,241
4/1/201517.0317.1216.9317.10443,146
3/31/201516.7817.1516.7017.07494,937
3/30/201516.5316.8816.4416.83333,744
3/27/201516.3716.5916.2516.52189,641
3/26/201516.4616.4816.2016.35359,799
3/25/201516.7916.7916.3916.50495,820
3/24/201516.7216.7816.5616.76233,837
3/23/201516.5016.9116.4116.65366,933
3/20/201516.4916.5116.2016.49445,971
3/19/201516.1516.5516.0016.42358,352
3/18/201516.3416.4316.0616.23349,373
3/17/201516.3816.4116.0916.35219,550
3/16/201516.0516.6516.0516.40598,826
3/13/201515.6916.0415.5716.00560,945
3/12/201515.5115.9215.1715.64655,952
3/11/201515.2515.3915.0715.35880,629
3/10/201515.4215.5415.2315.26358,147
3/9/201515.5115.7015.4015.53478,864
3/6/201515.8416.0915.5515.55392,557
3/5/201516.0716.1115.8515.96439,974
3/4/201515.9016.1015.7516.04534,570
3/3/201515.8416.0015.6815.93563,385
3/2/201515.7516.0515.6316.00580,998
2/27/201515.6915.9315.6415.77639,055
2/26/201514.8416.6014.7415.682,146,297
2/25/201514.2414.9114.2414.62810,987
2/24/201514.5914.6914.2814.52527,421
2/23/201514.7414.9214.2414.62594,642
2/20/201514.9314.9714.6814.82234,887
2/19/201514.6914.9414.5414.89319,594
2/18/201514.4814.7714.3214.75340,316
2/17/201514.4814.5814.3214.47360,659
2/13/201514.3314.7314.3314.51318,648
2/12/201514.3614.4414.2214.30206,599
2/11/201514.3214.4914.1814.27259,690
2/10/201514.2614.4214.0114.38310,410
2/9/201514.2014.3214.0114.16349,847
2/6/201514.2914.4114.1514.27301,320
2/5/201514.1914.4414.0814.33308,942
2/4/201514.1614.1914.0514.13217,895
2/3/201514.2714.4514.0614.21376,846
2/2/201513.9314.2813.7014.23710,660
1/30/201514.2414.3713.9113.93481,881
1/29/201514.2914.4214.0314.37376,406
1/28/201514.6014.6614.2114.23495,203
1/27/201514.4614.7114.4014.50362,650
1/26/201514.4814.6514.3814.57444,477
1/23/201514.5214.6014.3614.47608,192
1/22/201514.3714.5714.0914.54552,252
1/21/201514.4314.6314.1814.27382,033
1/20/201514.1014.5113.8714.43750,465
1/16/201513.8714.2913.7114.10477,159
1/15/201514.3514.3513.8413.93538,448
1/14/201514.3714.5714.2714.35565,173
1/13/201514.9515.0314.3914.461,344,308
1/12/201515.1715.3114.9815.10531,144
1/9/201514.9915.1214.7615.10606,679
1/8/201514.8615.3114.7515.01626,064
1/7/201514.9115.3814.6815.16865,932
1/6/201515.0915.3214.6814.84433,788
1/5/201514.8815.5414.7515.06417,764
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center