Historical Stock Prices

ELB 
$25.65
*  
0.11
0.43%
Get ELB Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ELB now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 25.4401 25.7 25.4401 25.65 10,644
07/10/2014 25.4 25.57 25.39 25.54 25,472
07/09/2014 25.59 25.59 25.37 25.39 11,209
07/08/2014 25.56 25.562 25.421 25.55 4,718
07/07/2014 25.54 25.56 25.41 25.5 12,174
07/03/2014 25.565 25.565 25.3741 25.55 5,203
07/02/2014 25.27 25.637 25.27 25.56 21,086
07/01/2014 25.44 25.44 25.31 25.31 3,899
06/30/2014 25.458 25.458 25.27 25.33 3,297
06/27/2014 25.22 25.34 25.22 25.25 6,855
06/26/2014 25.26 25.4199 25.24 25.35 4,477
06/25/2014 25.28 25.43 25.28 25.4 5,926
06/24/2014 25.3 25.41 25.3 25.38 8,569
06/23/2014 25.16 25.3 25.16 25.3 11,274
06/20/2014 25.213 25.24 25.12 25.12 6,672
06/19/2014 25.26 25.2999 25.182 25.25 10,605
06/18/2014 25.25 25.2824 25.11 25.16 10,562
06/17/2014 25.281 25.3079 25.25 25.26 3,764
06/16/2014 25.33 25.33 25.25 25.31 7,545
06/13/2014 25.34 25.3442 25.26 25.27 1,754
06/12/2014 25.33 25.339 25.23 25.23 4,937
06/11/2014 25.33 25.33 25.22 25.3 4,691
06/10/2014 25.514 25.6 25.5 25.58 7,635
06/09/2014 25.45 25.52 25.43 25.46 7,968
06/06/2014 25.44 25.45 25.2701 25.36 11,451
06/05/2014 25.39 25.459 25.26 25.45 8,233
06/04/2014 25.4 25.4 25.23 25.31 10,299
06/03/2014 25.44 25.45 25.3901 25.44 10,170
06/02/2014 25.4 25.43 25.38 25.38 5,315
05/30/2014 25.43 25.44 25.37 25.37 5,283
05/29/2014 25.5 25.5 25.39 25.39 6,195
05/28/2014 25.4 25.46 25.4 25.4 4,123
05/27/2014 25.4501 25.4899 25.36 25.39 10,141
05/23/2014 25.6279 25.6279 25.43 25.4659 3,237
05/22/2014 25.53 25.5899 25.41 25.42 10,024
05/21/2014 25.41 25.56 25.4082 25.44 4,932
05/20/2014 25.5811 25.5811 25.39 25.39 7,892
05/19/2014 25.52 25.58 25.47 25.47 3,422
05/16/2014 25.6 25.6 25.45 25.45 6,377
05/15/2014 25.4661 25.599 25.4661 25.54 10,606
05/14/2014 25.39 25.53 25.39 25.49 5,231
05/13/2014 25.35 25.46 25.35 25.46 15,011
05/12/2014 25.39 25.44 25.36 25.36 10,100
05/09/2014 25.4 25.4 25.3101 25.3101 7,710
05/08/2014 25.58 25.6 25.29 25.34 23,181
05/07/2014 25.6155 25.64 25.41 25.5904 17,634
05/06/2014 25.5301 25.65 25.53 25.63 9,645
05/05/2014 25.65 25.65 25.48 25.5101 6,710
05/02/2014 25.6499 25.65 25.5335 25.6255 1,584
05/01/2014 25.56 25.67 25.48 25.65 21,027
04/30/2014 25.42 25.699 25.42 25.554 40,935
04/29/2014 25.48 25.63 25.31 25.46 34,216
04/28/2014 25.42 25.4799 25.2435 25.45 48,463
04/25/2014 25.13 25.33 25.13 25.33 1,330
04/24/2014 25.34 25.34 25.25 25.279 3,854
04/23/2014 25.31 25.4 25.27 25.27 4,703
04/22/2014 25.23 25.3799 25.18 25.24 89,816
04/21/2014 25.11 25.44 25.11 25.27 2,512
04/17/2014 25.42 25.42 25.3699 25.3699 2,005
04/16/2014 25.22 25.349 25.22 25.32 18,499
04/15/2014 25.16 25.44 25.16 25.21 7,537
04/14/2014 25.25 25.41 25.2 25.2501 14,844
04/11/2014 25.1 25.28 25.1 25.2732 3,450
04/10/2014 25.35 25.35 25.11 25.11 6,376
04/09/2014 25.43 25.43 25.211 25.22 4,478
04/08/2014 25.37 25.4297 25.23 25.33 2,945
04/07/2014 25.4528 25.4528 25.2 25.2001 2,558
04/04/2014 25.2 25.3528 25.2 25.26 1,827
04/03/2014 25.28 25.39 25.18 25.18 36,246
04/02/2014 25.24 25.29 25.13 25.16 40,894
04/01/2014 25.08 25.1799 25.06 25.1799 20,021
03/31/2014 25.01 25.08 25.0038 25.08 5,627
03/28/2014 25.07 25.14 25 25 7,269
03/27/2014 25.03 25.1884 25.02 25.02 11,370
03/26/2014 25.263 25.29 25.04 25.13 6,728
03/25/2014 25.36 25.37 25.1801 25.29 8,613
03/24/2014 25.27 25.4065 25.1045 25.13 4,472
03/21/2014 25.08 25.375 25.08 25.14 8,444
03/20/2014 25.35 25.35 25.06 25.157 6,808
03/19/2014 25.26 25.29 25.25 25.25 4,581
03/18/2014 25.257 25.47 25.15 25.15 8,398
03/17/2014 25.435 25.45 25.22 25.22 2,070
03/14/2014 25.151 25.3875 25.1472 25.33 2,541
03/13/2014 25.448 25.448 25.08 25.4313 4,290
03/12/2014 25.21 25.47 25.21 25.37 9,031
03/11/2014 25.34 25.53 25.34 25.53 5,568
03/10/2014 25.39 25.44 25.0701 25.414 5,618
03/07/2014 25.39 25.39 25.24 25.3386 9,684
03/06/2014 25.32 25.37 25.22 25.23 18,549
03/05/2014 25.16 25.2899 25.16 25.28 6,881
03/04/2014 25.3 25.309 25.19 25.3 11,047
03/03/2014 25.1984 25.1984 25.04 25.17 6,114
02/28/2014 25.12 25.19 25.09 25.1399 8,082
02/27/2014 25.1086 25.19 25.0072 25.08 5,354
02/26/2014 25 25.1735 25 25.0201 6,730
02/25/2014 25 25.16 24.95 25.02 7,899
02/24/2014 25.12 25.2628 24.93 25.12 12,855
02/21/2014 25.32 25.3599 25.16 25.16 5,247
02/20/2014 25.35 25.4775 25.16 25.437 4,839
02/19/2014 25.33 25.66 25.05 25.18 12,840
02/18/2014 25.7 25.7 25.25 25.5001 13,117
02/14/2014 24.94 25.55 24.8001 25.34 17,546
02/13/2014 25.12 25.12 25.0535 25.0535 3,309
02/12/2014 25.03 25.19 24.76 25 14,574
02/11/2014 25 25.19 24.7701 24.88 13,937
02/10/2014 24.76 24.9858 24.76 24.97 13,044
02/07/2014 24.95 24.95 24.71 24.81 27,911
02/06/2014 24.75 24.88 24.5 24.77 11,514
02/05/2014 24.8 24.89 24.63 24.65 29,499
02/04/2014 24.86 24.8976 24.75 24.8 23,949
02/03/2014 24.82 24.9771 24.82 24.86 7,277
01/31/2014 24.731 25.04 24.731 24.84 8,955
01/30/2014 24.96 24.96 24.78 24.8 5,675
01/29/2014 24.9 24.9 24.78 24.82 17,387
01/28/2014 24.81 24.9168 24.8 24.854 10,154
01/27/2014 24.86 25 24.86 24.87 5,887
01/24/2014 24.755 24.99 24.75 24.9101 4,333
01/23/2014 24.97 25.033 24.72 25.03 16,970
01/22/2014 24.98 25.0199 24.8 25 8,043
01/21/2014 25 25.02 24.731 25.02 14,709
01/17/2014 24.92 25.05 24.8201 24.95 9,946
01/16/2014 25.01 25.05 24.78 24.98 7,652
01/15/2014 24.95 24.9999 24.9 24.918 14,842
01/14/2014 24.77 25.04 24.77 24.91 9,974
01/13/2014 24.58 24.99 24.4228 24.98 18,802
01/10/2014 24.68 24.6935 24.33 24.54 25,144
01/09/2014 24.47 24.6735 24.29 24.6 7,484
01/08/2014 24.71 24.82 24.34 24.5 8,618
01/07/2014 24.87 24.94 24.58 24.8535 10,141
01/06/2014 24.71 25 24.65 24.87 23,652
01/03/2014 24.35 24.7965 24.13 24.7965 8,917
01/02/2014 24.01 24.38 23.9772 24.3 17,046
12/31/2013 23.95 24.3324 23.94 24.09 6,942
12/30/2013 24.12 24.12 23.86 23.9 10,788
12/27/2013 24.22 24.22 23.9 23.92 12,489
12/26/2013 24.35 24.4399 23.99 24.0092 14,555
12/24/2013 24.53 24.534 24.18 24.35 7,351
12/23/2013 24.7 24.84 24.6 24.749 26,650
12/20/2013 24.25 24.73 24.25 24.68 18,216
12/19/2013 24.39 24.49 23.76 24.45 29,226
12/18/2013 24.19 24.49 23.9101 24.2865 24,059
12/17/2013 24.06 24.3 23.85 24.3 17,823
12/16/2013 23.925 24.37 23.82 23.92 29,132
12/13/2013 23.39 24.1035 23.39 23.73 32,689
12/12/2013 23.8 23.8096 23.01 23.45 24,122
12/11/2013 24.07 24.24 23.6701 23.74 23,919
12/10/2013 24.659 24.82 24.45 24.61 15,905
12/09/2013 24.551 24.8599 24.551 24.83 14,412
12/06/2013 24.67 24.87 24.4601 24.87 5,338
12/05/2013 24.75 24.77 24.4781 24.4781 18,878
12/04/2013 24.77 24.88 24.5771 24.81 19,298
12/03/2013 24.67 24.81 24.58 24.81 13,243
12/02/2013 24.5299 24.7399 24.44 24.46 11,359
11/29/2013 24.69 24.69 24.444 24.47 4,795
11/27/2013 24.69 24.77 24.57 24.58 5,391
11/26/2013 24.53 24.79 24.5101 24.7899 12,981
11/25/2013 24.56 24.8035 24.56 24.62 11,523
11/22/2013 24.7 24.8 24.4172 24.6403 19,419
11/21/2013 24.56 24.7 24.4 24.7 11,756
11/20/2013 24.68 24.75 24.41 24.41 25,485
11/19/2013 24.55 24.726 24.55 24.68 8,046
11/18/2013 24.75 24.75 24.56 24.68 5,291
11/15/2013 24.6 24.655 24.37 24.65 11,097
11/14/2013 24.4753 24.6997 24.3301 24.48 7,567
11/13/2013 24.388 24.47 24.3 24.31 7,982
11/12/2013 24.36 24.47 24.36 24.379 5,800
11/11/2013 24.4 24.49 24.31 24.45 15,189
11/08/2013 24.3 24.416 24.3 24.416 3,638
11/07/2013 24.28 24.43 24.28 24.4 8,213
11/06/2013 24.5 24.5 24.26 24.4 6,817
11/05/2013 24.49 24.49 24.29 24.44 11,563
11/04/2013 24.33 24.49 24.33 24.47 9,069
11/01/2013 24.46 24.4855 24.2601 24.42 7,211
10/31/2013 24.43 24.49 24.25 24.42 7,391
10/30/2013 24.16 24.63 24.16 24.43 17,016
10/29/2013 24.3 24.38 24.05 24.19 18,501
10/28/2013 24.45 24.46 24.04 24.2 10,686
10/25/2013 24.64 24.64 24.3 24.3 14,735
10/24/2013 24.57 24.8 24.51 24.51 24,970
10/23/2013 24.73 24.8 24.58 24.6 16,260
10/22/2013 24.47 24.6728 24.4129 24.57 23,880
10/21/2013 24.53 24.6 24.42 24.45 11,807
10/18/2013 24.72 24.72 24.5 24.516 7,352
10/17/2013 24.62 24.6533 24.4 24.5612 6,308
10/16/2013 24.6 24.7499 24.6 24.62 3,997
10/15/2013 24.75 24.75 24.6 24.6 5,526
10/14/2013 24.51 24.75 24.37 24.53 9,561
10/11/2013 24.6 24.744 24.48 24.63 5,112
10/10/2013 24.67 24.7428 24.61 24.68 4,211
10/09/2013 24.8601 24.9099 24.6 24.68 9,544
10/08/2013 24.95 24.95 24.63 24.8652 5,829
10/07/2013 24.866 24.89 24.62 24.89 1,084
10/04/2013 24.83 24.8424 24.75 24.75 1,569
10/03/2013 24.89 24.89 24.7501 24.83 5,137
10/02/2013 24.63 24.9 24.63 24.8935 6,306
10/01/2013 24.63 24.8496 24.63 24.64 4,017
09/30/2013 24.87 24.87 24.63 24.85 6,075
09/27/2013 24.97 24.98 24.73 24.87 7,509
09/26/2013 24.85 24.9799 24.7 24.91 12,340
09/25/2013 24.67 24.89 24.486 24.6 13,602
09/24/2013 24.47 24.84 24.2601 24.63 14,484
09/23/2013 24.45 24.5 24.27 24.38 11,228
09/20/2013 24.5 24.6436 24.2 24.2215 12,699
09/19/2013 24.31 24.69 24.1501 24.41 11,482
09/18/2013 24.11 24.55 24.06 24.3 20,906
09/17/2013 24 24.4079 24 24.39 25,622
09/16/2013 24.31 24.31 23.88 23.96 15,400
09/13/2013 24.08 24.1 23.8401 23.89 13,363
09/12/2013 23.91 24.1 23.81 23.86 18,383
09/11/2013 24.35 24.5414 23.76 23.98 30,508
09/10/2013 24.61 24.7 24.33 24.47 8,528
09/09/2013 24.7 24.768 24.4522 24.48 12,827
09/06/2013 25.06 25.06 24.68 24.69 7,748
09/05/2013 24.91 24.98 24.77 24.91 5,271
09/04/2013 24.94 24.94 24.5 24.77 16,707
09/03/2013 25.04 25.05 24.77 24.83 7,836
08/30/2013 24.79 25.1708 24.55 25.01 9,588
08/29/2013 24.47 24.8035 24.27 24.66 14,679
08/28/2013 24.32 24.6 24.123 24.56 13,126
08/27/2013 24.07 24.27 24 24.26 15,165
08/26/2013 24.1 24.2399 24.03 24.09 12,007
08/23/2013 24.18 24.3999 24.02 24.02 13,206
08/22/2013 24.04 24.4 24 24.27 13,863
08/21/2013 23.93 24.25 23.54 24.04 9,995
08/20/2013 24.21 24.37 23.83 24 21,360
08/19/2013 24.62 24.8465 24.16 24.21 18,360
08/16/2013 24.75 24.99 24.46 24.7 41,752
08/15/2013 24.57 24.8 24.51 24.75 12,071
08/14/2013 24.85 24.85 24.75 24.75 13,297
08/13/2013 24.94 25 24.81 24.8101 15,963
08/12/2013 24.92 24.92 24.86 24.87 2,772
08/09/2013 24.85 24.95 24.849 24.94 9,295
08/08/2013 24.9 24.9789 24.88 24.91 16,965
08/07/2013 25 25 24.88 24.94 7,805
08/06/2013 24.93 25 24.8603 24.9004 5,654
08/05/2013 25.03 25.03 24.951 24.99 7,606
08/02/2013 25 25.05 24.93 24.9302 11,268
08/01/2013 25.18 25.18 25 25.01 11,041
07/31/2013 25 25.0645 24.982 25.06 32,067
07/30/2013 25.06 25.15 25.04 25.15 7,593
07/29/2013 25.03 25.11 25.02 25.11 5,984
07/26/2013 24.93 25.06 24.93 25.01 3,610
07/25/2013 24.98 25.05 24.93 25 11,491
07/24/2013 25 25.1 24.895 24.95 8,902
07/23/2013 25.1 25.15 25.04 25.1 134,106
07/22/2013 25.07 25.18 25.05 25.1199 5,625
07/19/2013 25.22 25.22 24.975 25.014 7,052
07/18/2013 25.24 25.24 25.03 25.1 9,327
07/17/2013 25.16 25.21 25.01 25.11 4,439
07/16/2013 25.06 25.39 25.01 25.08 8,054
07/15/2013 25.01 25.15 24.89 25 10,365
07/12/2013 25.08 25.15 25.0207 25.0207 5,630
07/11/2013 25.12 25.24 25.07 25.12 6,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?