Home > Quotes > ELSE > Historical Prices

Electro-Sensors, Inc. Historical Stock Prices

ELSE 
$4.18
*  
0.05
  negative  
1.18%
Get ELSE Alerts
*Delayed - data as of Jun. 19, 2013 12:58 ET 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ELSE Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
12:58  4.18  4.18  4.18  4.18 300
06/18/2013 4.09 4.23 4.06 4.23 3,782
06/17/2013 4.16 4.16 4.0666 4.1 3,190
06/14/2013 4.05 4.05 4.05 4.05 00
06/13/2013 4.05 4.05 4.04 4.05 3,015
06/12/2013 4.34 4.36 4.1 4.1 2,114
06/11/2013 4.38 4.38 4.38 4.38 00
06/10/2013 4.38 4.38 4.38 4.38 155
06/07/2013 4.15 4.16 4.15 4.15 523
06/06/2013 4.16 4.16 4.16 4.16 00
06/05/2013 4.14 4.29 4.14 4.16 3,369
06/04/2013 4.11 4.11 4.11 4.11 00
06/03/2013 4.11 4.11 4.11 4.11 00
05/31/2013 4.2 4.2 4.11 4.11 487
05/30/2013 4.2 4.2 4.191 4.191 6,750
05/29/2013 4.11 4.15 4.11 4.15 3,711
05/28/2013 4.26 4.26 4.08 4.08 6,518
05/24/2013 4.26 4.26 4.26 4.26 00
05/23/2013 4.35 4.35 4.26 4.26 4,381
05/22/2013 4.35 4.37 4.35 4.37 400
05/21/2013 4.3 4.35 4.3 4.34 423
05/20/2013 4.2701 4.2701 4.2701 4.2701 00
05/17/2013 4.28 4.3204 4.27 4.2701 2,100
05/16/2013 4.35 4.35 4.3201 4.35 3,400
05/15/2013 4.37 4.37 4.37 4.37 00
05/14/2013 4.53 4.53 4.32 4.37 1,070
05/13/2013 4.54 4.56 4.54 4.5459 2,678
05/10/2013 4.51 4.51 4.51 4.51 00
05/09/2013 4.5 4.53 4.5 4.51 2,600
05/08/2013 4.35 4.5 4.35 4.45 4,907
05/07/2013 4.5488 4.56 4.3841 4.3841 1,530
05/06/2013 4.49 4.49 4.48 4.49 1,949
05/03/2013 4.46 4.46 4.42 4.42 800
05/02/2013 4.356 4.356 4.356 4.356 100
05/01/2013 4.41 4.4101 4.41 4.41 700
04/30/2013 4.4101 4.4101 4.4101 4.4101 674
04/29/2013 4.5 4.5 4.33 4.48 3,520
04/26/2013 4.5 4.5 4.4999 4.4999 1,600
04/25/2013 4.33 4.5 4.33 4.5 2,157
04/24/2013 4.39 4.39 4.39 4.39 00
04/23/2013 4.39 4.39 4.39 4.39 100
04/22/2013 4.34 4.38 4.34 4.38 350
04/19/2013 4.3414 4.3414 4.3414 4.3414 00
04/18/2013 4.57 4.57 4.3414 4.3414 400
04/17/2013 4.48 4.49 4.48 4.49 1,000
04/16/2013 4.43 4.43 4.43 4.43 400
04/15/2013 4.5151 4.5151 4.5151 4.5151 00
04/12/2013 4.34 4.5151 4.34 4.5151 200
04/11/2013 4.32 4.32 4.32 4.32 00
04/10/2013 4.34 4.34 4.32 4.32 1,400
04/09/2013 4.4 4.4 4.4 4.4 00
04/08/2013 4.4 4.41 4.39 4.4 900
04/05/2013 4.32 4.5499 4.32 4.44 1,650
04/04/2013 4.2801 4.2801 4.2801 4.2801 00
04/03/2013 4.51 4.51 4.28 4.2801 1,600
04/02/2013 4.55 4.5599 4.55 4.5599 700
04/01/2013 4.66 4.66 4.34 4.6 3,050
03/28/2013 4.31 4.31 4.26 4.26 3,200
03/27/2013 4.32 4.32 4.3 4.3135 3,379
03/26/2013 4.32 4.44 4.3 4.3 5,600
03/25/2013 4.28 4.48 4.25 4.31 3,200
03/22/2013 4.44 4.5 4.3725 4.5 5,300
03/21/2013 4.3499 4.357 4.3499 4.357 1,803
03/20/2013 4.42 4.4999 4.36 4.4999 5,659
03/19/2013 4.42 4.5 4.3325 4.49 5,501
03/18/2013 4.38 4.39 4.3752 4.39 5,001
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.