Emulex Corp $5.51

down -0.13


25/7/2014 04:00 PM  |  NYSE : ELX  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELX historical data

Date Open High Low Close Volume
7/25/20145.595.625.445.51949,234
7/24/20145.585.775.575.641,127,697
7/23/20145.535.605.485.59752,628
7/22/20145.525.615.475.53618,561
7/21/20145.395.495.305.48700,885
7/18/20145.245.425.245.41547,009
7/17/20145.385.435.255.26516,177
7/16/20145.375.495.355.42874,989
7/15/20145.325.355.205.33775,151
7/14/20145.425.445.315.34653,637
7/11/20145.315.395.175.37702,789
7/10/20145.295.355.215.31967,029
7/9/20145.505.565.335.421,093,335
7/8/20145.745.765.505.501,055,955
7/7/20145.995.995.755.76771,800
7/3/20145.876.045.796.011,202,352
7/2/20145.836.095.755.892,188,658
7/1/20145.756.045.555.893,747,125
6/30/20145.495.725.485.702,197,570
6/27/20145.265.435.265.431,612,761
6/26/20145.195.315.185.29693,540
6/25/20145.165.244.975.211,933,394
6/24/20145.375.425.195.19612,674
6/23/20145.415.445.345.36549,813
6/20/20145.515.545.365.38868,155
6/19/20145.535.545.475.48340,661
6/18/20145.565.595.485.53427,584
6/17/20145.505.605.465.58769,602
6/16/20145.515.595.515.52711,332
6/13/20145.435.525.435.49745,460
6/12/20145.355.505.345.40780,052
6/11/20145.465.475.255.351,807,639
6/10/20145.485.505.425.47960,711
6/9/20145.535.665.475.491,051,743
6/6/20145.475.615.455.551,153,991
6/5/20145.325.475.295.421,251,554
6/4/20145.305.415.275.30943,231
6/3/20145.285.375.265.351,278,000
6/2/20145.365.405.315.311,532,274
5/30/20145.355.435.285.361,629,606
5/29/20145.315.405.295.311,154,174
5/28/20145.305.355.265.311,395,000
5/27/20145.285.355.265.311,269,634
5/23/20145.205.275.205.241,872,162
5/22/20145.155.265.125.201,195,217
5/21/20145.135.245.005.163,208,393
5/20/20145.205.215.095.091,850,510
5/19/20145.035.225.035.202,220,808
5/16/20145.065.104.995.012,524,871
5/15/20145.015.124.965.101,268,226
5/14/20145.205.205.045.052,117,344
5/13/20145.165.255.165.192,178,448
5/12/20145.145.225.045.223,421,046
5/9/20144.895.094.895.051,768,155
5/8/20145.015.054.864.882,005,294
5/7/20144.895.074.805.004,259,882
5/6/20144.614.764.614.705,672,200
5/5/20144.674.734.574.612,334,942
5/2/20144.814.904.514.686,479,611
5/1/20145.665.664.854.9613,282,098
4/30/20147.187.227.097.151,897,741
4/29/20147.247.327.217.231,269,853
4/28/20147.287.337.207.231,224,859
4/25/20147.427.427.207.271,295,798
4/24/20147.577.597.467.48807,194
4/23/20147.477.577.437.51655,082
4/22/20147.417.617.417.51809,670
4/21/20147.377.427.307.40366,623
4/17/20147.237.437.217.38717,218
4/16/20147.377.387.237.29484,151
4/15/20147.177.347.107.31733,685
4/14/20147.257.257.117.13771,974
4/11/20147.257.327.217.21774,814
4/10/20147.447.507.227.31823,034
4/9/20147.427.487.397.45557,355
4/8/20147.287.457.287.40678,923
4/7/20147.317.387.267.29731,698
4/4/20147.547.587.277.34882,102
4/3/20147.607.647.467.49475,471
4/2/20147.507.647.477.63908,678
4/1/20147.427.537.427.51480,795
3/31/20147.257.437.247.39801,766
3/28/20147.257.407.207.23439,307
3/27/20147.197.357.157.25570,760
3/26/20147.457.487.197.19664,133
3/25/20147.387.487.307.40463,385
3/24/20147.417.437.217.35721,680
3/21/20147.497.497.327.40898,971
3/20/20147.407.507.397.44414,861
3/19/20147.487.497.417.441,307,988
3/18/20147.247.487.227.451,056,758
3/17/20147.277.407.217.24620,378
3/14/20147.207.417.187.25804,628
3/13/20147.457.497.147.181,332,869
3/12/20147.127.237.107.16815,235
3/11/20147.327.427.137.14722,718
3/10/20147.387.417.267.30443,800
3/7/20147.597.637.387.41614,993
3/6/20147.577.677.527.54732,285
3/5/20147.437.597.417.521,049,064
Trading Center