$7.97 0.00 (%) Emulex Corp - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELX historical data

Date Open High Low Close Volume
3/31/20157.977.987.977.971,045,094
3/30/20157.977.987.977.97806,679
3/27/20157.977.997.977.971,770,568
3/26/20157.977.997.977.981,154,601
3/25/20157.997.997.977.971,044,099
3/24/20157.987.997.987.99450,890
3/23/20157.987.997.987.99751,836
3/20/20157.987.997.977.991,079,135
3/19/20157.977.987.977.981,435,718
3/18/20157.977.987.977.97634,097
3/17/20157.977.987.977.971,040,365
3/16/20157.977.987.977.971,771,632
3/13/20157.977.987.977.981,631,812
3/12/20157.977.987.977.971,137,863
3/11/20157.977.987.977.971,523,308
3/10/20157.977.987.977.971,746,581
3/9/20157.987.987.977.971,143,283
3/6/20157.977.987.977.982,443,718
3/5/20157.977.987.977.971,168,744
3/4/20157.977.997.977.982,129,965
3/3/20157.977.997.967.982,263,490
3/2/20157.968.007.967.962,388,185
2/27/20157.957.987.957.958,515,221
2/26/20158.038.057.937.9323,473,027
2/25/20156.346.386.246.36569,067
2/24/20156.326.456.286.33385,541
2/23/20156.416.416.216.30628,562
2/20/20156.426.506.326.41435,730
2/19/20156.396.526.356.42456,807
2/18/20156.406.526.326.39565,657
2/17/20156.576.596.336.39768,626
2/13/20156.356.626.326.57947,777
2/12/20156.546.576.356.35636,491
2/11/20156.366.616.316.46822,330
2/10/20156.306.406.226.34610,300
2/9/20156.366.506.316.32591,323
2/6/20156.506.566.336.36727,511
2/5/20156.266.506.266.48529,399
2/4/20156.356.446.256.27586,320
2/3/20156.336.496.266.41850,352
2/2/20156.276.356.146.281,063,118
1/30/20156.656.656.136.261,756,945
1/29/20156.756.806.566.75919,833
1/28/20156.776.846.686.751,088,829
1/27/20156.836.886.646.71726,003
1/26/20156.816.996.716.89939,625
1/23/20156.916.916.746.80346,140
1/22/20156.726.916.616.89650,883
1/21/20156.926.956.596.69629,322
1/20/20156.977.006.876.921,123,229
1/16/20156.577.006.546.941,211,276
1/15/20156.866.906.526.561,346,279
1/14/20156.936.956.776.872,053,301
1/13/20156.737.136.677.017,746,557
1/12/20155.785.885.745.80790,594
1/9/20155.775.855.705.81576,374
1/8/20155.645.875.605.79898,126
1/7/20155.565.655.435.61773,316
1/6/20155.545.595.365.52961,573
1/5/20155.615.625.445.54881,076
1/2/20155.705.735.585.67429,515
12/31/20145.755.765.645.67596,357
12/30/20145.655.755.645.75400,315
12/29/20145.675.745.645.69480,085
12/26/20145.805.805.705.71209,656
12/24/20145.715.775.685.75158,078
12/23/20145.795.795.705.72422,528
12/22/20145.675.775.675.74339,159
12/19/20145.625.705.605.681,125,362
12/18/20145.475.645.455.64993,430
12/17/20145.145.445.085.411,432,564
12/16/20145.265.315.105.141,067,007
12/15/20145.315.375.235.291,509,887
12/12/20145.305.325.255.27862,924
12/11/20145.345.505.295.321,139,297
12/10/20145.495.545.305.32790,967
12/9/20145.315.555.265.531,184,978
12/8/20145.355.505.305.34789,386
12/5/20145.375.405.305.36823,602
12/4/20145.505.525.345.37485,692
12/3/20145.335.545.305.50762,041
12/2/20145.455.475.345.35937,952
12/1/20145.375.435.355.42926,312
11/28/20145.485.515.415.41445,799
11/26/20145.475.525.425.50439,435
11/25/20145.555.605.485.48396,422
11/24/20145.475.575.475.56462,259
11/21/20145.565.595.455.47706,340
11/20/20145.345.515.285.501,191,253
11/19/20145.415.445.285.34777,015
11/18/20145.485.545.415.41709,186
11/17/20145.485.555.295.451,817,483
11/14/20145.525.615.395.471,678,528
11/13/20145.545.615.515.51776,512
11/12/20145.535.675.505.572,408,897
11/11/20145.755.755.535.531,295,367
11/10/20145.825.875.745.771,936,118
11/7/20145.915.995.845.861,527,596
11/6/20146.026.105.915.941,162,715
11/5/20145.996.065.946.051,753,815
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center