Historical Stock Prices

ELY 
$9.47
*  
0.14
 negative 
1.5%
Get ELY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 9.32 9.59 9.23 9.47 899,984
04/16/2014 9.38 9.45 9.22 9.33 642,533
04/15/2014 9.52 9.55 9.27 9.38 855,326
04/14/2014 9.61 9.61 9.24 9.46 1,144,077
04/11/2014 9.5 9.64 9.45 9.5 970,949
04/10/2014 9.66 9.76 9.469 9.6 661,790
04/09/2014 9.81 9.9 9.64 9.66 659,497
04/08/2014 9.68 9.875 9.52 9.83 885,916
04/07/2014 9.74 9.86 9.65 9.68 969,855
04/04/2014 10.05 10.1 9.74 9.76 1,056,419
04/03/2014 10.23 10.31 9.99 10.03 791,685
04/02/2014 10.33 10.33 10.2 10.27 935,028
04/01/2014 10.27 10.35 10.09 10.34 973,627
03/31/2014 10.12 10.25 10.1 10.22 1,741,173
03/28/2014 9.53 10.12 9.53 10.07 3,482,387
03/27/2014 9.44 9.68 9.35 9.48 1,109,665
03/26/2014 9.33 9.46 9.23 9.4 941,861
03/25/2014 9.55 9.65 9.29 9.3 875,447
03/24/2014 9.71 9.8 9.49 9.54 1,232,129
03/21/2014 9.63 9.82 9.55 9.71 2,615,581
03/20/2014 9.67 9.76 9.478 9.58 1,143,947
03/19/2014 9.5 9.67 9.35 9.65 2,169,279
03/18/2014 9 9.53 9 9.49 2,073,399
03/17/2014 8.95 9.08 8.87 8.98 504,115
03/14/2014 8.84 8.97 8.82 8.92 365,922
03/13/2014 9.05 9.06 8.8639 8.88 398,248
03/12/2014 9.05 9.06 8.91 9 399,939
03/11/2014 8.93 9.14 8.92 9.1 1,247,999
03/10/2014 8.85 8.89 8.78 8.89 324,761
03/07/2014 8.83 8.9 8.75 8.86 467,982
03/06/2014 8.74 8.85 8.69 8.8 359,213
03/05/2014 8.71 8.76 8.67 8.73 449,647
03/04/2014 8.59 8.85 8.56 8.73 1,332,785
03/03/2014 8.34 8.52 8.32 8.5 565,492
02/28/2014 8.37 8.5 8.304 8.42 878,596
02/27/2014 8.23 8.35 8.23 8.33 446,446
02/26/2014 8.29 8.37 8.24 8.28 670,968
02/25/2014 8.37 8.39 8.16 8.31 776,344
02/24/2014 8.41 8.45 8.3 8.38 661,624
02/21/2014 8.24 8.42 8.19 8.41 820,898
02/20/2014 8.17 8.27 8 8.22 761,837
02/19/2014 8.35 8.35 8.15 8.16 434,633
02/18/2014 8.13 8.36 8.105 8.36 662,796
02/14/2014 8.06 8.14 8.01 8.1 521,134
02/13/2014 8 8.13 7.9701 8.09 787,430
02/12/2014 8.14 8.17 8.05 8.09 361,713
02/11/2014 8.17 8.23 8.12 8.19 851,967
02/10/2014 8.13 8.26 8.11 8.16 664,894
02/07/2014 8.08 8.18 8.01 8.17 1,165,335
02/06/2014 8.2 8.23 8.03 8.1 1,695,522
02/05/2014 8.12 8.24 8.105 8.14 1,143,622
02/04/2014 8.13 8.275 8.09 8.12 923,282
02/03/2014 8.13 8.21 8.04 8.13 1,373,002
01/31/2014 8.1 8.21 8.01 8.17 2,507,179
01/30/2014 8.22 8.45 8.16 8.24 3,819,904
01/29/2014 8.8 8.87 8.64 8.71 1,099,427
01/28/2014 8.91 8.932 8.74 8.8 1,006,798
01/27/2014 8.86 8.93 8.52 8.85 1,585,553
01/24/2014 9.05 9.07 8.77 8.86 1,056,207
01/23/2014 8.92 9.1 8.83 9.09 1,013,834
01/22/2014 9.1 9.16 8.99 9 672,761
01/21/2014 9.13 9.15 8.9 9.14 1,096,183
01/17/2014 8.95 9.08 8.95 9.08 991,634
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 your brokers before you trade


Want to trade FX?