$6.75 0.00 (%) Emulex Corp - NYSE

Jan. 28, 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
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
11/4/20145.785.995.785.971,427,661
11/3/20145.705.935.625.821,585,216
10/31/20145.635.785.395.662,417,948
10/30/20145.545.555.395.48849,251
10/29/20145.515.605.485.54654,640
10/28/20145.335.515.335.49799,474
10/27/20145.395.395.295.33407,845
10/24/20145.375.425.325.40731,960
10/23/20145.245.445.235.341,039,338
10/22/20145.345.345.215.211,036,342
10/21/20145.325.375.265.31663,905
10/20/20145.225.325.075.321,126,735
10/17/20145.215.285.145.261,221,828
10/16/20144.965.214.955.141,318,310
10/15/20144.665.064.575.052,172,450
10/14/20144.544.704.454.481,024,420
10/13/20144.484.574.474.481,971,575
10/10/20144.604.704.454.461,158,410
10/9/20144.724.764.574.60916,326
10/8/20144.734.734.634.731,098,160
10/7/20144.995.004.724.731,893,457
10/6/20145.115.155.055.05642,952
10/3/20145.195.235.115.11352,798
10/2/20145.035.174.995.13474,555
10/1/20144.935.074.915.02747,877
9/30/20144.884.984.844.941,463,388
9/29/20144.924.944.794.871,019,670
9/26/20145.085.164.985.00464,904
9/25/20145.125.124.965.07590,131
9/24/20145.195.195.095.12484,798
9/23/20145.245.355.155.151,031,549
9/22/20145.345.355.255.27390,237
9/19/20145.375.425.315.38791,946
9/18/20145.405.445.355.39484,211
9/17/20145.285.415.285.40632,682
9/16/20145.185.315.175.30436,769
9/15/20145.385.385.205.20485,863
9/12/20145.385.455.345.40610,022
9/11/20145.375.465.365.40611,161
9/10/20145.335.455.295.40603,687
9/9/20145.545.545.305.31752,500
9/8/20145.525.605.465.53522,667
9/5/20145.515.535.445.50258,648
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center