Emulex Corporation Historical Stock Prices

ELX 
$5.725
*  
0.045
0.79%
Get ELX Alerts
*Delayed - data as of Dec. 22, 2014 13:19 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:19  5.69  5.77  5.665  5.725 169,729
12/19/2014 5.62 5.6965 5.6 5.68 1,125,362
12/18/2014 5.47 5.64 5.45 5.64 990,878
12/17/2014 5.14 5.44 5.08 5.41 1,432,564
12/16/2014 5.26 5.31 5.1025 5.14 1,067,007
12/15/2014 5.31 5.37 5.23 5.29 1,509,887
12/12/2014 5.3 5.32 5.25 5.27 862,924
12/11/2014 5.34 5.495 5.29 5.32 1,139,297
12/10/2014 5.49 5.54 5.3 5.32 790,967
12/09/2014 5.31 5.55 5.26 5.53 1,184,978
12/08/2014 5.35 5.5 5.3 5.34 789,386
12/05/2014 5.37 5.4 5.3 5.36 823,602
12/04/2014 5.5 5.52 5.34 5.37 485,692
12/03/2014 5.33 5.54 5.3 5.5 762,041
12/02/2014 5.45 5.47 5.335 5.35 937,952
12/01/2014 5.37 5.43 5.35 5.42 926,312
11/28/2014 5.48 5.51 5.41 5.41 445,799
11/26/2014 5.47 5.52 5.42 5.5 439,435
11/25/2014 5.55 5.6 5.48 5.48 396,422
11/24/2014 5.47 5.57 5.47 5.56 462,259
11/21/2014 5.56 5.59 5.45 5.47 706,340
11/20/2014 5.34 5.51 5.28 5.5 1,191,253
11/19/2014 5.41 5.44 5.28 5.34 777,015
11/18/2014 5.48 5.54 5.41 5.41 709,186
11/17/2014 5.48 5.55 5.29 5.45 1,817,483
11/14/2014 5.52 5.61 5.39 5.47 1,678,528
11/13/2014 5.54 5.61 5.51 5.51 776,512
11/12/2014 5.53 5.67 5.5 5.57 2,408,897
11/11/2014 5.75 5.75 5.53 5.53 1,295,367
11/10/2014 5.82 5.8718 5.735 5.77 1,936,118
11/07/2014 5.91 5.99 5.84 5.86 1,527,596
11/06/2014 6.02 6.1 5.91 5.94 1,162,715
11/05/2014 5.99 6.06 5.94 6.05 1,753,815
11/04/2014 5.78 5.99 5.78 5.97 1,427,661
11/03/2014 5.7 5.93 5.622 5.82 1,585,216
10/31/2014 5.63 5.78 5.39 5.66 2,417,948
10/30/2014 5.54 5.55 5.39 5.48 849,251
10/29/2014 5.51 5.6 5.48 5.54 654,640
10/28/2014 5.33 5.51 5.33 5.49 799,474
10/27/2014 5.39 5.39 5.2865 5.33 407,845
10/24/2014 5.37 5.42 5.32 5.4 731,960
10/23/2014 5.24 5.44 5.23 5.34 1,039,338
10/22/2014 5.34 5.34 5.21 5.21 1,035,742
10/21/2014 5.32 5.37 5.26 5.31 663,905
10/20/2014 5.22 5.32 5.07 5.32 1,126,735
10/17/2014 5.21 5.28 5.14 5.26 1,221,828
10/16/2014 4.96 5.21 4.945 5.14 1,318,310
10/15/2014 4.66 5.06 4.57 5.05 2,172,450
10/14/2014 4.54 4.7 4.45 4.48 1,024,420
10/13/2014 4.48 4.57 4.47 4.48 1,971,575
10/10/2014 4.6 4.7 4.45 4.46 1,158,410
10/09/2014 4.72 4.76 4.57 4.6 916,326
10/08/2014 4.73 4.73 4.63 4.73 1,098,160
10/07/2014 4.99 5 4.72 4.73 1,893,457
10/06/2014 5.11 5.15 5.05 5.05 642,952
10/03/2014 5.19 5.23 5.11 5.11 352,798
10/02/2014 5.03 5.17 4.99 5.13 474,555
10/01/2014 4.93 5.07 4.91 5.02 747,877
09/30/2014 4.88 4.98 4.84 4.94 1,463,388
09/29/2014 4.92 4.935 4.79 4.87 1,019,670
09/26/2014 5.08 5.16 4.98 5 464,904
09/25/2014 5.12 5.12 4.96 5.07 590,131
09/24/2014 5.19 5.19 5.085 5.12 484,798
09/23/2014 5.24 5.35 5.15 5.15 1,031,549
09/22/2014 5.34 5.35 5.25 5.27 390,237
09/19/2014 5.37 5.42 5.31 5.38 791,946
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?