Emulex Corporation Historical Stock Prices

ELX 
$5.595
*  
0.075
1.36%
Get ELX Alerts
*Delayed - data as of Jul. 29, 2014 13:21 ET  -  Find a broker to begin trading ELX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ELX 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: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:21  5.52  5.66  5.48  5.595 529,655
07/28/2014 5.51 5.53 5.435 5.52 730,630
07/25/2014 5.59 5.62 5.435 5.51 949,234
07/24/2014 5.58 5.77 5.57 5.64 1,127,697
07/23/2014 5.53 5.6 5.48 5.59 752,628
07/22/2014 5.52 5.61 5.47 5.53 618,561
07/21/2014 5.39 5.49 5.3 5.48 700,885
07/18/2014 5.24 5.4225 5.24 5.41 547,009
07/17/2014 5.38 5.43 5.25 5.26 516,177
07/16/2014 5.37 5.49 5.345 5.42 874,989
07/15/2014 5.32 5.35 5.1999 5.33 775,151
07/14/2014 5.42 5.44 5.31 5.34 653,637
07/11/2014 5.31 5.39 5.17 5.37 702,789
07/10/2014 5.29 5.35 5.21 5.31 967,029
07/09/2014 5.5 5.56 5.33 5.42 1,092,935
07/08/2014 5.74 5.76 5.5 5.5 1,055,955
07/07/2014 5.99 5.99 5.75 5.76 771,800
07/03/2014 5.87 6.04 5.79 6.01 1,202,352
07/02/2014 5.83 6.09 5.75 5.89 2,188,658
07/01/2014 5.75 6.04 5.55 5.89 3,747,125
06/30/2014 5.49 5.72 5.48 5.7 2,197,570
06/27/2014 5.26 5.43 5.26 5.43 1,612,761
06/26/2014 5.19 5.31 5.18 5.29 693,540
06/25/2014 5.16 5.24 4.97 5.21 1,933,394
06/24/2014 5.37 5.42 5.19 5.19 612,674
06/23/2014 5.41 5.44 5.335 5.36 549,813
06/20/2014 5.51 5.54 5.36 5.38 868,155
06/19/2014 5.53 5.54 5.47 5.48 340,661
06/18/2014 5.56 5.59 5.48 5.53 426,584
06/17/2014 5.5 5.6 5.46 5.58 769,602
06/16/2014 5.51 5.59 5.51 5.52 711,332
06/13/2014 5.43 5.52 5.425 5.49 745,460
06/12/2014 5.35 5.5 5.34 5.4 780,052
06/11/2014 5.46 5.47 5.25 5.35 1,807,639
06/10/2014 5.48 5.5 5.42 5.47 960,711
06/09/2014 5.53 5.66 5.47 5.49 1,051,743
06/06/2014 5.47 5.61 5.45 5.55 1,153,991
06/05/2014 5.32 5.47 5.29 5.42 1,251,554
06/04/2014 5.3 5.41 5.27 5.3 943,231
06/03/2014 5.28 5.37 5.26 5.35 1,278,000
06/02/2014 5.36 5.4 5.31 5.31 1,532,274
05/30/2014 5.35 5.43 5.28 5.36 1,629,606
05/29/2014 5.31 5.4 5.29 5.31 1,154,174
05/28/2014 5.3 5.35 5.26 5.31 1,395,000
05/27/2014 5.28 5.35 5.26 5.31 1,269,634
05/23/2014 5.2 5.27 5.2 5.24 1,872,162
05/22/2014 5.15 5.26 5.12 5.2 1,195,217
05/21/2014 5.13 5.24 5 5.16 3,208,393
05/20/2014 5.2 5.21 5.09 5.09 1,850,510
05/19/2014 5.03 5.22 5.03 5.2 2,220,808
05/16/2014 5.06 5.1 4.99 5.01 2,524,871
05/15/2014 5.01 5.12 4.96 5.1 1,268,226
05/14/2014 5.2 5.2 5.04 5.05 2,117,344
05/13/2014 5.16 5.25 5.16 5.19 2,178,448
05/12/2014 5.135 5.22 5.04 5.22 3,421,046
05/09/2014 4.89 5.09 4.89 5.05 1,767,155
05/08/2014 5.01 5.05 4.86 4.88 2,005,294
05/07/2014 4.89 5.065 4.8 5 4,259,882
05/06/2014 4.61 4.76 4.61 4.7 5,658,800
05/05/2014 4.67 4.73 4.57 4.61 2,334,942
05/02/2014 4.81 4.9 4.51 4.68 6,479,611
05/01/2014 5.66 5.66 4.85 4.96 13,276,040
04/30/2014 7.18 7.22 7.09 7.15 1,892,241
04/29/2014 7.24 7.32 7.21 7.23 1,269,853
04/28/2014 7.28 7.33 7.2 7.23 1,224,859
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?