ELNK

EarthLink Holdings Corp. Historical Stock Prices

$4.8
*  
0.07
1.48%
Get ELNK Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ELNK now
Exchange: NASDAQ
Industry: Technology
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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
16:00  4.72  4.83  4.68  4.80 829,493
05/01/2015 4.72 4.83 4.68 4.8 829,894
04/30/2015 4.75 4.88 4.67 4.73 1,232,270
04/29/2015 4.84 4.89 4.78 4.78 514,764
04/28/2015 4.74 4.9 4.74 4.85 1,650,746
04/27/2015 4.93 4.94 4.68 4.72 2,565,644
04/24/2015 4.83 4.96 4.82 4.89 530,158
04/23/2015 4.83 4.86 4.795 4.81 380,994
04/22/2015 4.86 4.8925 4.79 4.82 552,875
04/21/2015 4.83 4.86 4.78 4.83 366,792
04/20/2015 4.81 4.87 4.77 4.79 859,385
04/17/2015 4.82 4.87 4.72 4.79 656,117
04/16/2015 4.75 4.96 4.7101 4.84 836,231
04/15/2015 4.67 4.76 4.58 4.74 509,947
04/14/2015 4.61 4.67 4.522 4.64 391,629
04/13/2015 4.65 4.7 4.53 4.6 437,689
04/10/2015 4.62 4.76 4.62 4.67 479,511
04/09/2015 4.75 4.82 4.64 4.71 580,894
04/08/2015 4.67 4.75 4.67 4.74 419,544
04/07/2015 4.73 4.75 4.67 4.68 443,152
04/06/2015 4.6 4.75 4.59 4.71 611,841
04/02/2015 4.59 4.66 4.55 4.62 909,700
04/01/2015 4.41 4.62 4.35 4.59 924,026
03/31/2015 4.5 4.575 4.38 4.44 977,289
03/30/2015 4.49 4.6 4.41 4.55 527,930
03/27/2015 4.5 4.65 4.43 4.45 520,930
03/26/2015 4.39 4.53 4.37 4.49 579,309
03/25/2015 4.49 4.56 4.38 4.39 478,812
03/24/2015 4.48 4.55 4.45 4.5 413,782
03/23/2015 4.39 4.53 4.36 4.49 527,338
03/20/2015 4.57 4.6 4.365 4.41 2,091,535
03/19/2015 4.46 4.55 4.44 4.54 280,684
03/18/2015 4.4 4.57 4.301 4.54 488,572
03/17/2015 4.49 4.52 4.36 4.41 580,162
03/16/2015 4.58 4.63 4.51 4.52 349,089
03/13/2015 4.6 4.62 4.49 4.58 349,640
03/12/2015 4.44 4.63 4.44 4.62 611,177
03/11/2015 4.49 4.5 4.4 4.42 427,052
03/10/2015 4.48 4.515 4.43 4.46 577,984
03/09/2015 4.55 4.57 4.48 4.54 548,371
03/06/2015 4.48 4.62 4.48 4.52 787,148
03/05/2015 4.44 4.6 4.38 4.53 793,292
03/04/2015 4.39 4.49 4.375 4.42 1,046,632
03/03/2015 4.33 4.43 4.32 4.39 921,412
03/02/2015 4.3 4.37 4.25 4.34 1,145,942
02/27/2015 4.37 4.45 4.26 4.27 965,463
02/26/2015 4.48 4.55 4.39 4.4 918,685
02/25/2015 4.44 4.53 4.42 4.49 527,648
02/24/2015 4.52 4.64 4.39 4.415 751,813
02/23/2015 4.58 4.61 4.43 4.54 1,184,231
02/20/2015 4.39 4.61 4.35 4.6 1,105,435
02/19/2015 4.55 4.56 4.21 4.45 1,390,498
02/18/2015 4.69 4.72 4.64 4.71 755,225
02/17/2015 4.54 4.7 4.5108 4.69 1,014,578
02/13/2015 4.48 4.5701 4.44 4.54 533,844
02/12/2015 4.4 4.5 4.37 4.49 517,019
02/11/2015 4.53 4.53 4.37 4.38 866,896
02/10/2015 4.59 4.6 4.41 4.55 639,467
02/09/2015 4.6 4.63 4.48 4.58 631,699
02/06/2015 4.68 4.72 4.6 4.64 530,203
02/05/2015 4.56 4.71 4.36 4.7 1,228,688
02/04/2015 4.47 4.6 4.47 4.58 787,374
02/03/2015 4.27 4.53 4.27 4.51 1,131,323
02/02/2015 4.21 4.29 4.15 4.28 608,695
01/30/2015 4.42 4.5 4.17 4.22 1,056,693
01/29/2015 4.32 4.47 4.24 4.47 700,345
01/28/2015 4.41 4.43 4.28 4.34 547,540
01/27/2015 4.28 4.42 4.2 4.4 567,169
01/26/2015 4.27 4.38 4.24 4.31 420,006
01/23/2015 4.32 4.34 4.26 4.28 244,941
01/22/2015 4.21 4.41 4.165 4.345 547,467
01/21/2015 4.23 4.29 4.122 4.19 698,817
01/20/2015 4.29 4.3 4.17 4.255 472,902
01/16/2015 4.23 4.3 4.15 4.29 740,828
01/15/2015 4.37 4.39 4.15 4.25 599,544
01/14/2015 4.32 4.405 4.25 4.37 371,002
01/13/2015 4.5 4.61 4.26 4.37 1,159,316
01/12/2015 4.31 4.49 4.2801 4.48 752,210
01/09/2015 4.09 4.41 4.09 4.33 434,957
01/08/2015 4.31 4.35 4.23 4.34 607,488
01/07/2015 4.26 4.295 4.21 4.28 536,290
01/06/2015 4.29 4.41 4.07 4.21 1,031,446
01/05/2015 4.42 4.44 4.24 4.29 734,720
01/02/2015 4.4 4.47 4.295 4.42 400,064
12/31/2014 4.4 4.5 4.31 4.39 684,821
12/30/2014 4.36 4.53 4.36 4.41 724,949
12/29/2014 4.21 4.45 4.19 4.4 1,200,255
12/26/2014 4.29 4.37 4.24 4.24 339,233
12/24/2014 4.38 4.41 4.3 4.3 159,922
12/23/2014 4.39 4.47 4.31 4.35 424,932
12/22/2014 4.36 4.44 4.24 4.4 817,521
12/19/2014 4.23 4.34 4.14 4.32 2,385,250
12/18/2014 4.15 4.24 4.09 4.21 717,804
12/17/2014 3.93 4.145 3.91 4.14 908,689
12/16/2014 4.1 4.4 3.97 3.97 1,220,820
12/15/2014 4.41 4.47 4.14 4.14 879,208
12/12/2014 4.34 4.5 4.28 4.4 1,135,304
12/11/2014 4.33 4.46 4.33 4.395 660,250
12/10/2014 4.33 4.38 4.28 4.34 680,656
12/09/2014 4.32 4.43 4.21 4.36 1,042,841
12/08/2014 4.37 4.42 4.29 4.37 1,081,963
12/05/2014 4.37 4.44 4.34 4.4 627,203
12/04/2014 4.38 4.45 4.23 4.38 930,507
12/03/2014 4.41 4.44 4.34 4.37 673,194
12/02/2014 4.43 4.45 4.32 4.41 954,602
12/01/2014 4.4 4.45 4.35 4.41 821,046
11/28/2014 4.5 4.56 4.38 4.39 325,209
11/26/2014 4.37 4.5 4.36 4.49 1,168,291
11/25/2014 4.31 4.4 4.24 4.39 869,284
11/24/2014 4.18 4.32 4.18 4.31 1,009,254
11/21/2014 4.24 4.26 4.13 4.16 517,365
11/20/2014 4.19 4.25 4.15 4.19 530,850
11/19/2014 4.18 4.31 4.122 4.22 613,766
11/18/2014 4.27 4.3 4.16 4.195 739,214
11/17/2014 4.19 4.29 4.03 4.23 1,258,213
11/14/2014 4.2 4.34 4.12 4.22 1,591,997
11/13/2014 4.37 4.39 4.17 4.18 772,912
11/12/2014 4.35 4.42 4.27 4.37 993,425
11/11/2014 4.37 4.441 4.3001 4.38 714,926
11/10/2014 4.23 4.35 4.22 4.34 750,941
11/07/2014 4.21 4.25 4.15 4.24 1,399,145
11/06/2014 4.2 4.29 4.15 4.24 1,542,521
11/05/2014 4.15 4.25 4.07 4.19 1,461,914
11/04/2014 3.87 4.15 3.76 4.09 2,397,412
11/03/2014 3.56 3.6 3.5 3.51 775,955
10/31/2014 3.7 3.7 3.58 3.58 672,440
10/30/2014 3.49 3.625 3.46 3.61 754,178
10/29/2014 3.56 3.63 3.42 3.49 1,483,097
10/28/2014 3.51 3.6 3.46 3.54 854,069
10/27/2014 3.46 3.5 3.4 3.5 530,041
10/24/2014 3.33 3.42 3.29 3.42 640,112
10/23/2014 3.32 3.354 3.235 3.3 1,275,945
10/22/2014 3.3 3.37 3.19 3.2 602,752
10/21/2014 3.25 3.35 3.25 3.31 652,264
10/20/2014 3.22 3.32 3.2 3.25 777,751
10/17/2014 3.31 3.4 3.23 3.26 843,052
10/16/2014 3.15 3.43 3.0392 3.24 1,063,810
10/15/2014 3.02 3.25 2.96 3.23 1,409,636
10/14/2014 3.05 3.06 3 3.05 997,000
10/13/2014 3.06 3.088 2.95 3 1,370,464
10/10/2014 3.16 3.2199 3.03 3.06 1,536,889
10/09/2014 3.41 3.41 3.17 3.2 1,040,253
10/08/2014 3.3 3.45 3.25 3.43 612,859
10/07/2014 3.36 3.45 3.3 3.3 638,074
10/06/2014 3.45 3.51 3.3 3.39 901,168
10/03/2014 3.45 3.52 3.4 3.42 459,600
10/02/2014 3.37 3.44 3.3 3.415 1,661,305
10/01/2014 3.4 3.515 3.35 3.35 1,476,635
09/30/2014 3.48 3.52 3.41 3.42 1,284,103
09/29/2014 3.52 3.544 3.48 3.49 730,617
09/26/2014 3.57 3.615 3.48 3.56 767,036
09/25/2014 3.65 3.69 3.465 3.58 1,335,048
09/24/2014 3.7 3.73 3.65 3.65 697,496
09/23/2014 3.84 3.86 3.67 3.67 969,258
09/22/2014 3.86 3.98 3.8 3.84 989,687
09/19/2014 3.92 3.97 3.76 3.91 2,317,319
09/18/2014 3.86 3.97 3.85 3.93 560,206
09/17/2014 3.86 3.9 3.81 3.83 970,093
09/16/2014 3.95 4.02 3.85 3.88 1,007,639
09/15/2014 4.08 4.08 3.89 4.02 1,102,215
09/12/2014 4.12 4.14 4.02 4.08 692,677
09/11/2014 4.08 4.14 4.06 4.13 434,823
09/10/2014 4.03 4.17 4.02 4.12 575,017
09/09/2014 4.15 4.17 4.02 4.04 590,028
09/08/2014 4.13 4.17 4.04 4.17 748,224
09/05/2014 4.13 4.18 4.07 4.12 728,766
09/04/2014 4.13 4.2 4.07 4.16 1,122,878
09/03/2014 4.17 4.24 4.1 4.14 811,442
09/02/2014 4.16 4.24 4.13 4.17 652,100
08/29/2014 4.17 4.19 4.12 4.13 370,956
08/28/2014 4.12 4.24 4.08 4.14 802,343
08/27/2014 4.16 4.19 4.08 4.15 496,575
08/26/2014 4.07 4.195 4.062 4.17 782,351
08/25/2014 4.16 4.17 4.06 4.08 590,411
08/22/2014 4.16 4.16 3.96 4.14 1,402,826
08/21/2014 4.14 4.22 4.08 4.18 579,514
08/20/2014 4.21 4.21 4.08 4.16 791,150
08/19/2014 4.25 4.28 4.18 4.23 683,709
08/18/2014 4.28 4.32 4.24 4.26 712,394
08/15/2014 4.42 4.43 4.22 4.25 811,497
08/14/2014 4.37 4.39 4.31 4.38 441,412
08/13/2014 4.39 4.4 4.34 4.36 656,164
08/12/2014 4.24 4.46 4.16 4.36 1,743,221
08/11/2014 4.26 4.345 4.21 4.28 853,748
08/08/2014 4.07 4.29 4.01 4.26 1,136,668
08/07/2014 4.25 4.28 4.045 4.08 1,358,860
08/06/2014 4.2 4.31 4.19 4.28 1,825,225
08/05/2014 3.96 4.32 3.94 4.23 2,094,979
08/04/2014 3.86 4 3.8 3.89 1,600,905
08/01/2014 3.83 3.94 3.79 3.82 1,167,721
07/31/2014 3.95 4.0175 3.88 3.94 2,051,261
07/30/2014 4.09 4.09 3.89 4.01 1,148,737
07/29/2014 3.96 4.12 3.95 4.03 4,597,614
07/28/2014 3.64 3.76 3.62 3.75 703,619
07/25/2014 3.61 3.71 3.61 3.65 470,788
07/24/2014 3.64 3.74 3.61 3.66 558,547
07/23/2014 3.54 3.67 3.531 3.61 810,881
07/22/2014 3.56 3.57 3.52 3.54 442,055
07/21/2014 3.51 3.58 3.5 3.55 457,463
07/18/2014 3.48 3.59 3.48 3.53 657,107
07/17/2014 3.55 3.64 3.47 3.48 699,939
07/16/2014 3.66 3.7 3.53 3.57 1,110,252
07/15/2014 3.72 3.75 3.62 3.65 728,159
07/14/2014 3.78 3.79 3.7 3.74 623,417
07/11/2014 3.73 3.78 3.68 3.71 565,106
07/10/2014 3.61 3.785 3.6 3.75 1,119,397
07/09/2014 3.67 3.71 3.62 3.67 550,221
07/08/2014 3.68 3.74 3.6 3.64 895,187
07/07/2014 3.77 3.79 3.63 3.71 969,307
07/03/2014 3.75 3.81 3.71 3.77 910,230
07/02/2014 3.7 3.77 3.69 3.75 1,188,111
07/01/2014 3.76 3.76 3.69 3.69 937,133
06/30/2014 3.7 3.77 3.63 3.72 998,535
06/27/2014 3.61 3.73 3.61 3.72 2,374,243
06/26/2014 3.55 3.65 3.45 3.65 1,046,041
06/25/2014 3.45 3.54 3.42 3.53 987,007
06/24/2014 3.52 3.61 3.45 3.45 902,785
06/23/2014 3.43 3.55 3.43 3.54 545,879
06/20/2014 3.53 3.538 3.36 3.43 2,778,443
06/19/2014 3.58 3.5909 3.48 3.49 813,413
06/18/2014 3.55 3.58 3.505 3.56 657,327
06/17/2014 3.5 3.56 3.5 3.545 1,030,531
06/16/2014 3.65 3.7 3.51 3.52 861,181
06/13/2014 3.65 3.8 3.59 3.69 871,340
06/12/2014 3.68 3.7 3.55 3.63 785,342
06/11/2014 3.74 3.75 3.683 3.7 419,559
06/10/2014 3.72 3.77 3.7 3.75 460,597
06/09/2014 3.69 3.775 3.67 3.75 739,732
06/06/2014 3.73 3.76 3.66 3.68 554,891
06/05/2014 3.64 3.75 3.62 3.69 876,008
06/04/2014 3.62 3.67 3.56 3.65 468,358
06/03/2014 3.63 3.66 3.6 3.62 515,386
06/02/2014 3.67 3.68 3.6 3.63 694,459
05/30/2014 3.64 3.69 3.58 3.64 739,370
05/29/2014 3.65 3.65 3.6 3.64 674,836
05/28/2014 3.65 3.69 3.57 3.64 1,021,436
05/27/2014 3.58 3.66 3.51 3.65 744,345
05/23/2014 3.52 3.6 3.49 3.57 697,844
05/22/2014 3.49 3.55 3.46 3.51 562,550
05/21/2014 3.38 3.48 3.38 3.45 613,170
05/20/2014 3.45 3.46 3.32 3.36 760,691
05/19/2014 3.43 3.5 3.42 3.48 455,789
05/16/2014 3.42 3.49 3.37 3.46 680,776
05/15/2014 3.39 3.5 3.355 3.43 1,106,807
05/14/2014 3.53 3.54 3.38 3.39 1,006,084
05/13/2014 3.64 3.65 3.525 3.55 1,037,756
05/12/2014 3.61 3.76 3.59 3.63 1,950,917
05/09/2014 3.36 3.61 3.35 3.59 1,585,592
05/08/2014 3.41 3.51 3.31 3.39 1,824,468
05/07/2014 3.19 3.5 3.13 3.41 2,794,401
05/06/2014 3.42 3.47 3.15 3.17 3,537,319
05/05/2014 3.34 3.41 3.32 3.35 910,384
05/02/2014 3.37 3.46 3.35 3.38 597,687
05/01/2014 3.39 3.42 3.305 3.37 908,729
*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?