Emulex Corp $7.51

down 0.00


22/4/2014 06:40 PM  |  NYSE : ELX  
Industries : Computer Hardware / Data Storage Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELX historical data

Date Open High Low Close Volume
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
3/19/20147.487.497.417.441,307,990
3/18/20147.247.487.227.451,056,760
3/17/20147.277.407.217.24620,378
3/14/20147.207.417.187.25804,628
3/13/20147.457.497.147.181,332,870
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
3/5/20147.437.597.417.521,049,060
3/4/20147.257.457.257.401,488,000
3/3/20147.247.277.137.18750,454
2/28/20147.417.447.237.28988,529
2/27/20147.367.457.367.38688,643
2/26/20147.397.477.357.39774,186
2/25/20147.417.477.377.37500,927
2/24/20147.327.477.297.40710,902
2/21/20147.477.557.307.321,011,200
2/20/20147.357.457.327.44894,111
2/19/20147.357.447.327.37598,865
2/18/20147.387.417.327.35732,260
2/14/20147.337.507.297.38852,113
2/13/20147.347.407.267.32659,646
2/12/20147.377.467.367.38847,563
2/11/20147.347.437.277.34721,300
2/10/20147.387.467.337.331,142,310
2/7/20147.477.517.337.361,705,520
2/6/20147.277.457.267.43956,985
2/5/20147.317.437.267.271,417,100
2/4/20147.337.367.207.31797,916
2/3/20147.387.537.267.271,820,590
1/31/20147.657.697.337.362,047,190
1/30/20147.657.667.507.581,381,910
1/29/20147.447.627.447.551,663,620
1/28/20147.497.537.397.511,095,730
1/27/20147.497.577.407.492,066,880
1/24/20147.637.657.357.501,576,020
1/23/20147.597.747.527.692,433,180
1/22/20147.507.647.407.611,434,580
1/21/20147.567.617.497.591,568,950
1/17/20147.507.577.357.50813,490
1/16/20147.567.747.507.553,363,130
1/15/20147.117.307.107.261,098,960
1/14/20146.997.106.987.081,239,600
1/13/20147.097.186.976.991,136,080
1/10/20147.077.126.937.08934,950
1/9/20147.237.276.967.041,081,880
1/8/20147.367.477.217.221,343,800
1/7/20147.357.437.297.37827,518
1/6/20147.357.467.307.35915,420
1/3/20147.307.417.247.351,205,750
1/2/20147.157.317.077.301,222,030
12/31/20137.077.217.077.16739,306
12/30/20136.967.186.967.04799,590
12/27/20136.877.006.866.951,039,290
12/26/20136.956.986.866.871,942,770
12/24/20136.876.996.876.94502,535
12/23/20136.886.996.856.88855,942
12/20/20136.796.966.796.882,423,140
12/19/20136.876.886.806.811,302,620
12/18/20137.007.016.806.901,375,090
12/17/20136.907.076.906.981,598,170
12/16/20136.846.956.816.921,285,920
12/13/20136.926.926.816.811,176,980
12/12/20137.147.166.806.923,932,730
12/11/20137.397.397.137.162,046,660
12/10/20137.497.537.337.371,182,010
12/9/20137.457.547.437.531,305,540
12/6/20137.507.547.387.46972,008
12/5/20137.417.507.417.46745,694
12/4/20137.267.477.267.421,234,940
12/3/20137.317.427.307.311,081,510
12/2/20137.467.497.257.30767,318
11/29/20137.397.477.377.46394,637
11/27/20137.327.387.277.35495,824
11/26/20137.217.327.187.29708,523
Trading Center