ELNK

EarthLink Holdings Corp. Historical Stock Prices

$3.895
*  
0.045
1.14%
Get ELNK Alerts
*Delayed - data as of Aug. 1, 2014 10:05 ET  -  Find a broker to begin trading ELNK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ELNK Real Time
 
 
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 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:05  3.83  3.94  3.83  3.895 194,083
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
04/30/2014 3.37 3.41 3.26 3.41 931,969
04/29/2014 3.41 3.41 3.29 3.33 1,283,524
04/28/2014 3.46 3.57 3.32 3.39 1,109,716
04/25/2014 3.5 3.53 3.39 3.43 921,920
04/24/2014 3.7 3.7 3.51 3.52 786,933
04/23/2014 3.74 3.74 3.66 3.66 610,865
04/22/2014 3.66 3.78 3.62 3.74 972,728
04/21/2014 3.48 3.84 3.4601 3.67 2,436,445
04/17/2014 3.5 3.55 3.46 3.5 669,734
04/16/2014 3.4 3.54 3.372 3.49 885,974
04/15/2014 3.35 3.4 3.26 3.38 896,471
04/14/2014 3.38 3.41 3.3 3.32 859,618
04/11/2014 3.38 3.455 3.3 3.33 1,213,448
04/10/2014 3.49 3.53 3.36 3.43 900,096
04/09/2014 3.49 3.52 3.44 3.51 439,601
04/08/2014 3.5 3.525 3.37 3.46 912,982
04/07/2014 3.54 3.59 3.43 3.48 914,562
04/04/2014 3.71 3.79 3.505 3.54 917,746
04/03/2014 3.75 3.8 3.66 3.66 897,766
04/02/2014 3.77 3.8 3.71 3.76 1,085,147
04/01/2014 3.6 3.81 3.6 3.79 1,688,474
03/31/2014 3.51 3.61 3.47 3.61 2,398,214
03/28/2014 3.38 3.5399 3.38 3.47 846,549
03/27/2014 3.52 3.54 3.371 3.39 1,833,753
03/26/2014 3.7 3.73 3.5 3.5 1,313,700
03/25/2014 3.69 3.77 3.65 3.66 1,098,019
03/24/2014 3.88 3.88 3.66 3.67 1,558,333
03/21/2014 3.85 3.95 3.81 3.89 3,305,429
03/20/2014 3.83 3.89 3.8 3.86 635,406
03/19/2014 3.87 3.88 3.81 3.84 703,861
03/18/2014 3.8 3.89 3.8 3.86 1,204,623
03/17/2014 3.78 3.83 3.76 3.81 1,300,534
03/14/2014 3.71 3.78 3.69 3.75 840,565
03/13/2014 3.86 3.88 3.7 3.71 1,769,831
03/12/2014 3.93 3.94 3.84 3.89 1,352,945
03/11/2014 3.87 3.94 3.83 3.93 1,619,095
03/10/2014 3.9 3.95 3.83 3.85 1,368,543
03/07/2014 3.94 4 3.9 3.93 630,208
03/06/2014 3.91 3.98 3.9099 3.93 933,627
03/05/2014 3.96 4 3.87 3.89 847,767
03/04/2014 3.88 4.01 3.86 3.95 1,705,915
03/03/2014 3.9 3.92 3.8 3.83 1,457,431
02/28/2014 3.95 3.98 3.89 3.92 1,175,870
02/27/2014 3.88 4 3.85 3.92 1,330,927
02/26/2014 4.03 4.05 3.77 3.88 2,305,953
02/25/2014 3.87 4.1 3.84 4 2,555,708
02/24/2014 4.02 4.065 3.815 3.87 2,424,554
02/21/2014 4.16 4.27 3.98 4.01 2,185,794
02/20/2014 4.64 4.64 4.07 4.27 3,532,824
02/19/2014 4.32 4.75 4.32 4.55 2,687,588
02/18/2014 4.3 4.38 4.27 4.36 1,004,042
02/14/2014 4.26 4.2999 4.21 4.26 595,215
02/13/2014 4.21 4.26 4.1701 4.25 491,617
02/12/2014 4.25 4.27 4.17 4.22 461,828
02/11/2014 4.28 4.2999 4.15 4.23 745,753
02/10/2014 4.18 4.29 4.16 4.25 833,639
02/07/2014 4.12 4.19 4.05 4.16 1,437,926
02/06/2014 4.08 4.19 4.06 4.1 916,649
02/05/2014 4.18 4.2 4.01 4.04 1,451,753
02/04/2014 4.25 4.27 4.17 4.2 921,203
02/03/2014 4.33 4.48 4.19 4.21 1,456,516
01/31/2014 4.39 4.48 4.34 4.34 839,000
01/30/2014 4.46 4.54 4.39 4.46 1,034,734
01/29/2014 4.48 4.54 4.4 4.41 830,144
01/28/2014 4.62 4.655 4.5 4.51 904,939
01/27/2014 4.72 4.72 4.57 4.6 987,881
01/24/2014 4.68 4.73 4.6 4.68 1,339,911
01/23/2014 4.71 4.72 4.59 4.69 1,116,865
01/22/2014 4.76 4.76 4.67 4.7 1,432,701
01/21/2014 4.86 4.905 4.68 4.73 1,637,508
01/17/2014 4.95 4.99 4.8 4.83 1,078,485
01/16/2014 4.94 4.98 4.905 4.94 598,181
01/15/2014 5.05 5.1 4.91 4.93 1,185,123
01/14/2014 5.01 5.038 4.95 5.02 987,617
01/13/2014 5.13 5.13 4.94 4.97 1,439,989
01/10/2014 5.37 5.375 5.09 5.12 1,322,517
01/09/2014 5.45 5.479 5.3 5.35 640,614
01/08/2014 5.59 5.6155 5.38 5.43 1,379,598
01/07/2014 5.21 5.62 5.14 5.58 3,709,963
01/06/2014 5.2 5.22 5.1 5.18 712,207
01/03/2014 5.14 5.21 5.08 5.19 960,750
01/02/2014 5.08 5.2 5.07 5.12 823,074
12/31/2013 5.07 5.14 5 5.069 800,196
12/30/2013 5.01 5.11 4.95 5.04 878,779
12/27/2013 5 5.09 4.93 5.04 746,220
12/26/2013 4.99 5.15 4.96 4.97 859,891
12/24/2013 5.05 5.11 4.9 4.98 992,576
12/23/2013 5.05 5.13 4.93 5.06 1,595,013
12/20/2013 4.9 5.08 4.88 5.03 2,828,248
12/19/2013 5.01 5.066 4.8 4.87 2,160,449
12/18/2013 5.14 5.16 5.01 5.09 761,587
12/17/2013 5.13 5.21 5.07 5.12 927,218
12/16/2013 5.12 5.17 5.06 5.12 844,564
12/13/2013 5.05 5.12 5 5.12 857,185
12/12/2013 5.08 5.13 4.97 5.03 687,861
12/11/2013 5.13 5.19 5.05 5.09 525,784
12/10/2013 5.19 5.25 5.095 5.13 633,323
12/09/2013 5.17 5.229 5.1 5.18 546,928
12/06/2013 5.2 5.285 5.15 5.19 533,106
12/05/2013 5.18 5.2 5.13 5.16 437,038
12/04/2013 5.15 5.24 5.1 5.19 515,444
12/03/2013 5.16 5.2 5.12 5.2 532,475
12/02/2013 5.45 5.45 5.16 5.19 609,590
11/29/2013 5.4 5.46 5.255 5.45 811,978
11/27/2013 5.23 5.37 5.215 5.36 957,480
11/26/2013 5.25 5.28 5.2 5.21 448,447
11/25/2013 5.15 5.29 5.14 5.23 718,452
11/22/2013 5.06 5.12 5.015 5.11 617,772
11/21/2013 5.06 5.1 5.01 5.04 646,319
11/20/2013 5.09 5.19 5.005 5.02 645,674
11/19/2013 5.17 5.22 5.03 5.07 696,072
11/18/2013 5.2 5.25 5.12 5.15 640,893
11/15/2013 5.13 5.22 5.11 5.19 872,068
11/14/2013 5.22 5.25 5.1 5.15 665,443
11/13/2013 5.17 5.24 5.17 5.21 602,471
11/12/2013 5.3 5.32 5.18 5.19 549,623
11/11/2013 5.26 5.32 5.2401 5.3 550,246
11/08/2013 5.24 5.285 5.16 5.28 861,200
11/07/2013 5.38 5.38 5.16 5.245 1,015,738
11/06/2013 5.27 5.36 5.21 5.34 1,680,191
11/05/2013 5.08 5.4 5.07 5.23 3,102,436
11/04/2013 5.05 5.08 4.86 4.9 1,630,439
11/01/2013 5.04 5.12 5.03 5.05 1,093,996
10/31/2013 5.11 5.17 5.02 5.06 1,685,365
10/30/2013 5.18 5.19 5.04 5.08 930,767
10/29/2013 5.17 5.17 5.1 5.15 580,365
10/28/2013 5.18 5.19 5.1 5.14 674,395
10/25/2013 5.3 5.3 5.1 5.16 954,556
10/24/2013 5.32 5.38 5.24 5.26 710,832
10/23/2013 5.21 5.38 5.2 5.28 1,113,918
10/22/2013 5.3 5.3 5.125 5.21 763,865
10/21/2013 5.28 5.35 5.23 5.28 729,298
10/18/2013 5.06 5.3 5.03 5.26 1,057,124
10/17/2013 4.98 5.015 4.95 5.01 755,325
10/16/2013 5.01 5.13 4.97 4.995 470,335
10/15/2013 5.06 5.07 4.96 4.98 527,243
10/14/2013 5.09 5.13 5.01 5.05 757,252
10/11/2013 4.93 5.11 4.91 5.09 1,302,479
10/10/2013 4.8 4.98 4.75 4.93 835,855
10/09/2013 4.8 4.804 4.695 4.74 732,041
10/08/2013 4.89 4.89 4.77 4.79 1,222,160
10/07/2013 4.91 5.065 4.85 4.9 893,558
10/04/2013 4.86 5.05 4.77 4.93 1,522,799
10/03/2013 4.95 4.96 4.85 4.87 710,801
10/02/2013 4.96 4.9731 4.92 4.93 717,660
10/01/2013 4.96 4.98 4.92 4.98 754,003
09/30/2013 4.98 5 4.91 4.95 1,154,662
09/27/2013 5.04 5.08 4.98 5.01 497,577
09/26/2013 5.12 5.13 5 5.06 697,119
09/25/2013 5.19 5.22 5.07 5.105 1,023,782
09/24/2013 5.13 5.22 5.06 5.2 1,757,277
09/23/2013 5.15 5.17 5.09 5.15 513,151
09/20/2013 5.1 5.16 5.1 5.15 1,593,772
09/19/2013 5.14 5.17 5.09 5.1 647,907
09/18/2013 5.2 5.2799 5.12 5.149 929,329
09/17/2013 5.15 5.19 5.1 5.19 874,301
09/16/2013 5.24 5.24 5.02 5.1 1,493,848
09/13/2013 5 5 4.91 4.985 637,708
09/12/2013 5.07 5.08 4.96 4.975 706,381
09/11/2013 5.1 5.14 5.03 5.065 794,846
09/10/2013 5.33 5.33 5.06 5.095 989,097
09/09/2013 5.09 5.34 5.06 5.32 1,147,747
09/06/2013 5.1 5.15 5.06 5.11 761,733
09/05/2013 4.99 5.12 4.99 5.1 532,075
09/04/2013 4.95 5.0476 4.95 4.99 553,473
09/03/2013 4.96 5 4.93 4.95 614,719
08/30/2013 4.94 4.975 4.9 4.92 1,097,903
08/29/2013 4.92 4.96 4.92 4.96 571,903
08/28/2013 4.9 4.97 4.86 4.91 917,461
08/27/2013 5.04 5.04 4.95 4.95 1,198,250
08/26/2013 4.93 5.09 4.9 5.07 927,251
08/23/2013 4.98 5.012 4.89 4.91 1,032,593
08/22/2013 4.9 5.01 4.87 4.98 688,241
08/21/2013 4.98 5.014 4.88 4.89 980,887
08/20/2013 5.03 5.09 4.96 4.98 1,368,740
08/19/2013 5.06 5.09 5.01 5.01 1,139,663
08/16/2013 5.05 5.06 4.955 4.98 1,168,218
08/15/2013 5.09 5.13 5.04 5.07 1,003,351
08/14/2013 5.1 5.18 5.083 5.11 1,217,818
08/13/2013 5.14 5.15 5.06 5.09 1,677,380
08/12/2013 5.3 5.36 5.115 5.15 1,743,352
08/09/2013 5.31 5.37 5.29 5.33 840,199
08/08/2013 5.56 5.56 5.3 5.33 1,103,914
08/07/2013 5.52 5.595 5.45 5.51 704,269
08/06/2013 5.53 5.63 5.51 5.53 948,916
08/05/2013 5.63 5.63 5.51 5.56 1,140,818
08/02/2013 5.82 5.82 5.57 5.65 1,480,788
08/01/2013 6.2 6.25 5.76 5.84 2,608,639
07/31/2013 6.25 6.33 6.23 6.27 626,956
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?