Historical Stock Prices

ELLO 
$9.1501
*  
0.2799
2.97%
Get ELLO Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ELLO now
Exchange: AMEX
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 9.1501 9.17 9.15 9.1501 3,000
08/27/2015 9.49 9.5 9.43 9.43 2,000
08/26/2015 9.5 9.5 9.5 9.5 00
08/25/2015 9.4 9.5 9.4 9.5 1,045
08/24/2015 9.38 9.5 9.03 9.31 6,683
08/21/2015 10.1499 10.1499 10.1499 10.1499 00
08/20/2015 10.1499 10.1499 10.1499 10.1499 1,150
08/19/2015 10.27 10.27 10.15 10.15 2,769
08/18/2015 9.88 9.92 9.88 9.89 4,619
08/17/2015 9.63 9.63 9.63 9.63 00
08/14/2015 9.616 9.63 9.616 9.63 500
08/13/2015 10.08 10.08 9.6 9.7 3,056
08/12/2015 9.79 9.79 9.6 9.6 323
08/11/2015 9.51 9.51 9.51 9.51 00
08/10/2015 9.01 9.51 9.01 9.51 630
08/07/2015 9.01 9.01 9.01 9.01 00
08/06/2015 9.01 9.01 9.01 9.01 00
08/05/2015 9 9.01 9 9.01 2,284
08/04/2015 8.85 9 8.85 9 131,152
08/03/2015 9 9 9 9 100
07/31/2015 8.99 8.99 8.99 8.99 00
07/30/2015 8.99 8.99 8.99 8.99 594
07/29/2015 8.88 8.88 8.88 8.88 00
07/28/2015 8.51 8.88 8.37 8.88 4,200
07/27/2015 8.7 8.7 8.61 8.61 1,980
07/24/2015 8.5 8.5 8.5 8.5 00
07/23/2015 8.69 8.69 8.5 8.5 3,700
07/22/2015 8.54 8.6 8.54 8.6 340
07/21/2015 8.7 8.7 8.62 8.62 686
07/20/2015 8.7 8.7 8.7 8.7 930
07/17/2015 8.61 8.61 8.61 8.61 00
07/16/2015 8.74 8.75 8.61 8.61 2,325
07/15/2015 8.5 8.5 8.5 8.5 1,200
07/14/2015 8.48 8.49 8.4765 8.49 2,326
07/13/2015 8.3 8.39 8.3 8.38 4,100
07/10/2015 8.38 8.4 8.38 8.4 1,500
07/09/2015 8.2499 8.25 8.2499 8.25 2,922
07/08/2015 8.2 8.2102 8.19 8.2 7,342
07/07/2015 8.06 8.27 8.05 8.27 1,569
07/06/2015 8.3 8.3 8.15 8.15 3,000
07/02/2015 8.415 8.45 8.36 8.45 1,111
07/01/2015 8.5 8.5 8.45 8.45 53,040
06/30/2015 8.2 8.29 8.19 8.29 2,618
06/29/2015 8.118 8.19 8.04 8.19 2,126
06/26/2015 8.05 8.05 8.05 8.05 00
06/25/2015 8 8.2 7.9999 8.05 4,969
06/24/2015 8 8.19 7.99 8 10,306
06/23/2015 8 8 7.95 8 2,405
06/22/2015 8.15 8.18 7.9874 8 12,976
06/19/2015 8 8 8 8 1,046
06/18/2015 8.05 8.28 8.04 8.1 2,633
06/17/2015 7.83 7.83 7.83 7.83 100
06/16/2015 8 8 7.82 8 7,233
06/15/2015 8 8 8 8 00
06/12/2015 8 8 8 8 00
06/11/2015 8.07 8.18 8 8 700
06/10/2015 7.8 7.99 7.7 7.93 13,600
06/09/2015 7.6601 8 7.6601 8 800
06/08/2015 7.71 7.97 7.71 7.83 1,023
06/05/2015 8.06 8.06 8.06 8.06 00
06/04/2015 8 8.08 7.93 8.06 6,373
06/03/2015 8 8.365 8 8.365 4,533
06/02/2015 8.28 8.5 8.28 8.49 1,358
06/01/2015 8.51 8.51 8.51 8.51 00
05/29/2015 8.51 8.51 8.51 8.51 00
05/28/2015 8.51 8.51 8.51 8.51 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?