Historical Stock Prices

ELTP 
$0.208
*  
0.0077
3.84 %
Get ELTP Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 0.2001 0.208 0.2001 0.208 390,239
07/01/2015 0.2 0.206 0.2 0.2003 361,145
06/30/2015 0.2 0.206 0.2 0.2 1,283,499
06/29/2015 0.214 0.214 0.2 0.2 1,389,296
06/26/2015 0.2045 0.2135 0.204 0.205 534,661
06/25/2015 0.207 0.219 0.205 0.205 1,073,340
06/24/2015 0.2051 0.2198 0.205 0.209 543,513
06/23/2015 0.2152 0.2198 0.2051 0.206 1,114,574
06/22/2015 0.2198 0.2198 0.2101 0.2101 619,503
06/19/2015 0.228 0.228 0.21 0.219 856,620
06/18/2015 0.2112 0.2295 0.2112 0.222 514,737
06/17/2015 0.238 0.24 0.2112 0.2185 1,661,360
06/16/2015 0.25 0.27 0.235 0.2372 3,064,415
06/15/2015 0.248 0.251 0.24 0.25 825,193
06/12/2015 0.24 0.2481 0.23 0.24 1,063,590
06/11/2015 0.236 0.2401 0.221 0.234 1,001,726
06/10/2015 0.25 0.255 0.2264 0.2268 2,793,781
06/09/2015 0.22 0.27 0.2185 0.248 5,137,609
06/08/2015 0.208 0.225 0.206 0.22 1,130,212
06/05/2015 0.205 0.2114 0.2 0.21 1,300,626
06/04/2015 0.2025 0.205 0.2001 0.202 649,469
06/03/2015 0.202 0.205 0.2001 0.2007 623,395
06/02/2015 0.2001 0.203 0.2001 0.2002 580,901
06/01/2015 0.2015 0.202 0.2 0.201 513,977
05/29/2015 0.2002 0.202 0.2 0.2015 1,078,229
05/28/2015 0.2029 0.204 0.2005 0.2005 946,436
05/27/2015 0.2015 0.203 0.201 0.2029 768,816
05/26/2015 0.2038 0.206 0.2002 0.2015 927,602
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
*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?