Historical Stock Prices

ELTP 
$0.204
*  
-0.0041
-1.97 %
Get ELTP Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ELTP now


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 22-FEB-2015 TO 22-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.
05/22/2015 0.2081 0.21 0.2025 0.204 976,253
05/21/2015 0.2165 0.2178 0.206 0.2081 434,087
05/20/2015 0.207 0.2179 0.206 0.2179 406,587
05/19/2015 0.205 0.2179 0.2015 0.21 1,097,702
05/18/2015 0.2183 0.2249 0.212 0.2179 746,167
05/15/2015 0.211 0.2221 0.211 0.22 615,082
05/14/2015 0.205 0.2121 0.205 0.2111 634,426
05/13/2015 0.2075 0.21 0.205 0.2061 460,392
05/12/2015 0.211 0.218 0.201 0.2065 2,088,270
05/11/2015 0.2146 0.216 0.211 0.214 2,074,058
05/08/2015 0.224 0.224 0.2153 0.2178 683,247
05/07/2015 0.228 0.2284 0.218 0.2195 1,231,465
05/06/2015 0.2275 0.2294 0.2245 0.225 1,035,115
05/05/2015 0.2295 0.23 0.2275 0.228 970,997
05/04/2015 0.235 0.235 0.225 0.2289 726,339
05/01/2015 0.226 0.2298 0.2232 0.225 428,103
04/30/2015 0.2375 0.2375 0.2254 0.2255 1,607,389
04/29/2015 0.2301 0.235 0.2301 0.235 873,001
04/28/2015 0.236 0.236 0.2311 0.2315 703,537
04/27/2015 0.2411 0.245 0.233 0.2379 794,452
04/24/2015 0.232 0.245 0.231 0.245 1,909,247
04/23/2015 0.243 0.246 0.2372 0.243 1,029,877
04/22/2015 0.2617 0.2617 0.241 0.243 1,518,703
04/21/2015 0.26 0.265 0.2531 0.2615 1,032,605
04/20/2015 0.252 0.258 0.2507 0.255 299,400
04/17/2015 0.2561 0.26 0.245 0.2511 1,192,708
04/16/2015 0.243 0.2679 0.241 0.255 2,122,445
04/15/2015 0.2385 0.245 0.2268 0.2449 787,681
04/14/2015 0.2198 0.23 0.2186 0.23 1,159,432
04/13/2015 0.2234 0.237 0.222 0.23 890,912
04/10/2015 0.2285 0.229 0.2201 0.2222 686,820
04/09/2015 0.2261 0.2261 0.22 0.225 826,344
04/08/2015 0.2283 0.24 0.2205 0.2295 1,093,329
04/07/2015 0.239 0.24 0.2283 0.23 1,655,739
04/06/2015 0.2499 0.25 0.2356 0.2399 623,945
04/02/2015 0.241 0.2507 0.236 0.2445 774,434
04/01/2015 0.2415 0.2475 0.24 0.24 732,779
03/31/2015 0.243 0.245 0.23 0.245 1,072,415
03/30/2015 0.2313 0.24 0.2277 0.236 468,282
03/27/2015 0.222 0.245 0.222 0.2385 649,818
03/26/2015 0.2253 0.24 0.2253 0.2255 1,373,250
03/25/2015 0.2435 0.2515 0.23 0.23 1,857,584
03/24/2015 0.2478 0.2524 0.24 0.2445 2,337,622
03/23/2015 0.2462 0.257 0.2429 0.246 1,160,827
03/20/2015 0.246 0.25 0.2423 0.245 1,327,759
03/19/2015 0.251 0.259 0.2463 0.248 997,299
03/18/2015 0.2502 0.2599 0.246 0.2505 551,558
03/17/2015 0.2461 0.265 0.246 0.2544 1,944,440
03/16/2015 0.2476 0.25 0.2461 0.2461 993,923
03/13/2015 0.26 0.26 0.247 0.2495 704,209
03/12/2015 0.2488 0.265 0.2461 0.247 566,153
03/11/2015 0.2449 0.2529 0.242 0.2501 628,333
03/10/2015 0.2487 0.2545 0.2415 0.2432 1,158,387
03/09/2015 0.2571 0.259 0.2462 0.2499 1,183,889
03/06/2015 0.2539 0.2595 0.2491 0.2571 1,428,923
03/05/2015 0.249 0.257 0.249 0.253 571,636
03/04/2015 0.2515 0.259 0.251 0.2551 628,055
03/03/2015 0.265 0.2669 0.2512 0.255 1,778,467
03/02/2015 0.263 0.274 0.2535 0.264 2,381,903
02/27/2015 0.2448 0.2695 0.2405 0.25 1,652,783
02/26/2015 0.24 0.2472 0.237 0.2449 1,119,670
02/25/2015 0.2495 0.254 0.2311 0.242 1,917,581
02/24/2015 0.219 0.245 0.2168 0.2435 2,013,128
02/23/2015 0.2175 0.228 0.2134 0.2179 1,800,828
*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?