Historical Stock Prices

ELUXY 
$57.85
*  
-0.115
-0.20 %
Get ELUXY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ELUXY 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 30-APR-2015 TO 31-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.
07/31/2015 57.865 58.46 57.5 57.85 2,944
07/30/2015 57.471 57.471 57.471 57.471 00
07/29/2015 58.025 58.025 57.88 57.965 1,155
07/28/2015 57.468 57.85 57.208 57.85 7,426
07/27/2015 59.05 59.05 58.42 58.68 3,788
07/24/2015 58.83 59.28 58.83 59.1 1,969
07/23/2015 59.14 59.14 59.14 59.14 1,242
07/22/2015 59.05 59.29 58.97 59.29 934
07/21/2015 59.56 59.75 59.34 59.34 4,242
07/20/2015 59.06 59.52 58.64 59.37 2,565
07/17/2015 57.92 58.75 57.92 58.54 2,929
07/16/2015 59.54 59.54 58.99 59.43 3,155
07/15/2015 58.51 58.68 58.45 58.47 3,117
07/14/2015 59.084 59.4715 59.084 59.39 1,975
07/13/2015 59.05 59.07 58.73 58.73 6,534
07/10/2015 57.59 57.59 57.59 57.59 777
07/09/2015 56.485 56.6 56.3 56.39 5,330
07/08/2015 56.04 56.04 55.63 55.63 2,526
07/07/2015 55.118 56.16 54.8301 56.16 7,009
07/06/2015 55.187 55.66 54.81 54.9 15,849
07/02/2015 55.93 56.24 55.5 55.61 16,288
07/01/2015 63.06 63.06 57.03 57.03 40,686
06/30/2015 63 63 62.24 62.87 5,568
06/29/2015 62.9 63.04 62.68 63 3,725
06/26/2015 64.75 64.75 64.19 64.4745 3,562
06/25/2015 63.7 63.9 63.6 63.6 3,356
06/24/2015 65.17 65.21 64.18 64.18 17,666
06/23/2015 66.256 67.057 65.96 66.02 62,639
06/22/2015 67 67.42 67 67.03 22,206
06/19/2015 64.385 64.61 64.23 64.23 1,060
06/18/2015 64.13 65.24 64.1 64.59 34,391
06/17/2015 64.11 64.57 64.04 64.48 27,730
06/16/2015 64.19 64.5 64.015 64.45 1,410
06/15/2015 63.36 63.36 62.93 63.29 3,436
06/12/2015 63.41 64.11 63.41 64.009 4,154
06/11/2015 63.86 63.86 63.67 63.7 8,137
06/10/2015 62.155 62.69 62.155 62.5 865
06/09/2015 60.97 61.17 60.95 61.08 1,529
06/08/2015 61.02 61.19 60.81 60.81 1,641
06/05/2015 60.2 60.66 60.2 60.66 2,205
06/04/2015 62 62.27 61.8 62.13 2,362
06/03/2015 62.5 62.88 61.65 61.7 4,815
06/02/2015 61.373 61.89 61.21 61.77 5,771
06/01/2015 61.64 61.7775 60.559 60.559 8,418
05/29/2015 61.38 61.39 60.88 61.135 5,511
05/28/2015 61.54 61.66 61.54 61.66 1,066
05/27/2015 61.88 61.95 61.88 61.95 818
05/26/2015 62.54 62.61 61.45 61.71 2,140
05/22/2015 63.445 63.445 63.21 63.21 1,767
05/21/2015 63.985 64.06 63.79 63.916 6,396
05/20/2015 62.52 63.25 62.375 63.21 131,658
05/19/2015 61.9 62.43 61.32 62.4 8,347
05/18/2015 62.63 63.04 62.63 63.04 2,288
05/15/2015 61.9 63.55 61.9 63.405 2,249
05/14/2015 61.58 61.61 61.57 61.61 894
05/13/2015 61.44 61.55 61.21 61.42 1,773
05/12/2015 59.4 59.558 59.2 59.275 1,741
05/11/2015 60.95 61.3 60.95 61 52,919
05/08/2015 60.6555 61.52 60.6555 61.34 64,033
05/07/2015 59.66 59.78 59.51 59.51 1,019
05/06/2015 58.995 59.3 58.995 59.04 1,162
05/05/2015 60 60 59.34 59.52 2,203
05/04/2015 61.19 61.19 60.86 61 5,087
05/01/2015 59.92 59.945 59.69 59.69 1,469
04/30/2015 60.29 60.29 59.99 60.0213 4,023
*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?