ELAN $12.07

up +0.03


21/5/2013 04:21 PM  |  NYSE : ELN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ELN historical data

Date Open High Low Close Volume
5/20/2013 11.84 12.21 11.75 12.04 312946
5/17/2013 11.58 11.68 11.48 11.67 36147
5/16/2013 11.50 11.62 11.44 11.59 38952
5/15/2013 11.48 11.52 11.38 11.49 42215
5/14/2013 11.63 11.70 11.40 11.45 92708
5/13/2013 11.39 11.75 11.39 11.61 74048
5/10/2013 11.53 11.82 11.49 11.78 54599
5/9/2013 11.47 11.60 11.45 11.54 33203
5/8/2013 11.46 11.66 11.46 11.54 29816
5/7/2013 11.50 11.59 11.48 11.50 14560
5/6/2013 11.57 11.61 11.40 11.49 32453
5/3/2013 11.67 11.70 11.54 11.58 34232
5/2/2013 11.53 11.64 11.48 11.61 72634
5/1/2013 11.70 11.70 11.55 11.60 93067
4/30/2013 11.80 11.82 11.67 11.70 39287
4/29/2013 11.78 11.80 11.68 11.80 50491
4/26/2013 11.75 11.89 11.74 11.86 31489
4/25/2013 11.87 11.99 11.71 11.76 63330
4/24/2013 12.09 12.09 11.87 11.90 150359
4/23/2013 12.03 12.10 11.96 11.99 47985
4/22/2013 12.00 12.34 11.95 12.02 79932
4/19/2013 11.95 12.00 11.74 11.95 98693
4/18/2013 11.80 11.95 11.68 11.89 185647
4/17/2013 11.75 11.94 11.75 11.88 48197
4/16/2013 11.79 11.95 11.75 11.85 36387
4/15/2013 11.97 12.00 11.70 11.78 93372
4/12/2013 11.90 12.07 11.81 12.01 147590
4/11/2013 12.01 12.15 11.85 12.00 101730
4/10/2013 11.90 11.99 11.85 11.94 39076
4/9/2013 11.75 11.96 11.74 11.92 60447
4/8/2013 11.50 11.74 11.46 11.73 35196
4/5/2013 11.51 11.59 11.48 11.51 17068
4/4/2013 11.67 11.75 11.60 11.61 48306
4/3/2013 11.49 11.69 11.44 11.65 96482
4/2/2013 11.75 11.88 11.65 11.75 39464
4/1/2013 11.76 11.90 11.68 11.76 38315
3/28/2013 11.69 11.81 11.64 11.80 31874
3/27/2013 11.71 11.76 11.62 11.72 23035
3/26/2013 11.59 11.82 11.55 11.81 31667
3/25/2013 11.69 11.70 11.51 11.61 38073
3/22/2013 11.75 11.82 11.68 11.75 27732
3/21/2013 11.78 11.83 11.71 11.75 51763
3/20/2013 11.92 12.15 11.75 11.83 75473
3/19/2013 11.88 12.01 11.70 11.97 30722
3/18/2013 11.72 11.86 11.67 11.84 20979
3/15/2013 11.82 11.88 11.75 11.78 25652
3/14/2013 11.90 11.93 11.81 11.84 18399
3/13/2013 12.00 12.00 11.85 11.92 28828
3/12/2013 11.83 12.04 11.81 12.00 39939
3/11/2013 11.84 11.95 11.75 11.88 71825
3/8/2013 11.43 11.53 11.31 11.46 40620
3/7/2013 11.67 11.75 11.32 11.42 37502
3/6/2013 11.85 11.89 11.57 11.62 40172
3/5/2013 11.67 11.89 11.65 11.87 62014
3/4/2013 11.40 11.87 11.39 11.81 54280
3/1/2013 11.25 11.50 11.23 11.46 59696
2/28/2013 11.21 11.39 11.20 11.34 41361
2/27/2013 11.07 11.34 11.06 11.23 49659
2/26/2013 11.21 11.21 10.97 11.03 52244
2/25/2013 11.40 11.62 11.12 11.14 223865
2/22/2013 10.58 11.06 10.57 10.60 82282
2/21/2013 10.29 10.34 10.22 10.29 38521
2/20/2013 10.42 10.50 10.29 10.33 35514
2/19/2013 10.28 10.45 10.21 10.42 63579
2/15/2013 10.37 10.50 10.30 10.35 42909
2/14/2013 10.38 10.46 10.37 10.39 33488
2/13/2013 10.28 10.56 10.21 10.50 71005
2/12/2013 10.22 10.68 10.20 10.32 134664
2/11/2013 9.71 10.25 9.67 10.23 115321
2/8/2013 9.71 9.88 9.71 9.82 81478
2/7/2013 9.53 9.93 9.45 9.84 225655
2/6/2013 10.50 10.60 9.37 9.40 691914
2/5/2013 10.47 10.57 10.45 10.46 21477
2/4/2013 10.51 10.58 10.44 10.47 14886
2/1/2013 10.55 10.63 10.54 10.59 21687
1/31/2013 10.43 10.56 10.41 10.51 23689
1/30/2013 10.26 10.65 10.24 10.48 54103
1/29/2013 10.17 10.33 10.15 10.30 20043
1/28/2013 10.27 10.31 10.20 10.24 15251
1/25/2013 10.00 10.37 9.98 10.33 30171
1/24/2013 9.88 9.97 9.80 9.96 23158
1/23/2013 9.92 10.03 9.88 9.96 17300
1/22/2013 9.99 10.02 9.88 9.95 27302
1/18/2013 9.92 10.01 9.82 10.00 24099
1/17/2013 10.02 10.16 9.91 9.94 30442
1/16/2013 10.04 10.10 9.93 9.99 30852
1/15/2013 10.06 10.19 9.92 10.06 26913
1/14/2013 10.31 10.35 10.07 10.17 25802
1/11/2013 10.62 10.65 10.03 10.34 77438
1/10/2013 10.83 10.85 10.62 10.63 33677
1/9/2013 10.92 10.95 10.78 10.78 27545
1/8/2013 10.85 10.94 10.76 10.85 23949
1/7/2013 10.93 10.99 10.82 10.86 28112
1/4/2013 10.90 10.97 10.85 10.93 25339
1/3/2013 10.73 10.94 10.67 10.90 35547
1/2/2013 10.25 10.76 10.22 10.75 52828
12/31/2012 9.95 10.23 9.95 10.21 18852
12/28/2012 10.03 10.14 10.02 10.04 14009
12/27/2012 10.10 10.20 10.00 10.14 17321
12/26/2012 10.25 10.26 10.09 10.11 15356
Marketplace
Trading Center