Emulex Corporation Historical Stock Prices

ELX 
$7.95
*  
0.02
0.25%
Get ELX Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ELX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ELX Pre-Market
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  7.955  7.98  7.95  7.95 8,515,221
02/27/2015 7.95 7.98 7.95 7.95 8,515,221
02/26/2015 8.03 8.0468 7.93 7.93 23,472,640
02/25/2015 6.34 6.38 6.24 6.36 555,549
02/24/2015 6.32 6.45 6.2811 6.33 385,541
02/23/2015 6.41 6.41 6.21 6.3 628,562
02/20/2015 6.42 6.5 6.32 6.41 435,730
02/19/2015 6.39 6.52 6.35 6.42 456,807
02/18/2015 6.4 6.52 6.32 6.39 565,657
02/17/2015 6.57 6.59 6.33 6.39 768,626
02/13/2015 6.35 6.6201 6.32 6.57 947,777
02/12/2015 6.54 6.57 6.35 6.35 636,491
02/11/2015 6.36 6.61 6.31 6.46 822,330
02/10/2015 6.3 6.4 6.2148 6.34 610,300
02/09/2015 6.36 6.5 6.31 6.32 591,323
02/06/2015 6.5 6.555 6.325 6.36 727,511
02/05/2015 6.26 6.5 6.26 6.48 529,399
02/04/2015 6.35 6.44 6.25 6.27 586,320
02/03/2015 6.33 6.49 6.26 6.41 850,352
02/02/2015 6.27 6.35 6.135 6.28 1,063,118
01/30/2015 6.65 6.65 6.1301 6.26 1,756,945
01/29/2015 6.75 6.8 6.56 6.75 919,233
01/28/2015 6.77 6.84 6.68 6.75 1,088,829
01/27/2015 6.83 6.875 6.64 6.71 726,003
01/26/2015 6.81 6.99 6.71 6.89 939,625
01/23/2015 6.91 6.91 6.74 6.8 346,140
01/22/2015 6.72 6.91 6.61 6.89 650,883
01/21/2015 6.92 6.95 6.59 6.69 629,322
01/20/2015 6.97 7 6.87 6.92 1,123,229
01/16/2015 6.57 7 6.5353 6.94 1,211,276
01/15/2015 6.86 6.897 6.52 6.56 1,346,179
01/14/2015 6.93 6.95 6.77 6.87 2,053,301
01/13/2015 6.73 7.125 6.67 7.01 7,746,257
01/12/2015 5.78 5.88 5.735 5.8 790,594
01/09/2015 5.77 5.85 5.7 5.81 576,374
01/08/2015 5.64 5.87 5.6 5.79 898,126
01/07/2015 5.56 5.65 5.43 5.61 773,316
01/06/2015 5.54 5.59 5.36 5.52 959,473
01/05/2015 5.61 5.62 5.44 5.54 881,076
01/02/2015 5.7 5.73 5.58 5.67 429,515
12/31/2014 5.75 5.76 5.64 5.67 596,357
12/30/2014 5.65 5.75 5.64 5.75 400,315
12/29/2014 5.67 5.74 5.64 5.69 480,085
12/26/2014 5.8 5.8 5.7 5.71 209,656
12/24/2014 5.71 5.77 5.68 5.75 158,078
12/23/2014 5.79 5.79 5.7001 5.72 422,528
12/22/2014 5.67 5.77 5.665 5.74 339,159
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
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?