$5.29 -0.02 (%) Emulex Corp - NYSE

Oct. 22, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELX historical data

Date Open High Low Close Volume
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
9/4/20145.705.775.545.55703,271
9/3/20145.675.765.625.711,157,516
9/2/20145.505.705.485.661,622,334
8/29/20145.495.535.435.48497,816
8/28/20145.475.485.415.47180,602
8/27/20145.565.585.485.48246,279
8/26/20145.435.565.415.53548,465
8/25/20145.475.545.405.43701,691
8/22/20145.345.465.345.44537,649
8/21/20145.245.445.235.371,062,085
8/20/20145.285.315.215.27567,473
8/19/20145.275.365.275.33416,904
8/18/20145.315.335.255.29555,927
8/15/20145.355.355.205.27758,988
8/14/20145.225.355.165.29947,216
8/13/20145.165.265.115.19832,857
8/12/20145.105.185.075.131,361,645
8/11/20145.135.215.055.09974,824
8/8/20145.805.835.065.132,571,543
8/7/20145.535.665.435.631,692,004
8/6/20145.245.615.225.491,128,633
8/5/20145.215.345.175.26747,182
8/4/20145.425.465.125.262,179,916
8/1/20145.865.865.595.681,085,668
7/31/20145.645.885.615.881,315,036
7/30/20145.635.735.615.69912,147
7/29/20145.525.665.485.61829,846
7/28/20145.515.535.445.52770,298
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center