Callaway Golf Company Historical Stock Prices

ELY 
$7.87
*  
0.03
0.38%
Get ELY Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ELY now
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 30-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.93  8  7.80  7.87 881,715
07/30/2014 7.88 8 7.8 7.87 882,115
07/29/2014 7.81 8.05 7.8 7.84 1,609,042
07/28/2014 7.89 7.91 7.76 7.82 1,456,715
07/25/2014 8.14 8.46 7.67 7.92 4,365,555
07/24/2014 8.66 8.818 8.52 8.53 1,506,658
07/23/2014 9.09 9.09 8.55 8.66 1,834,765
07/22/2014 8.83 9.12 8.82 9.1 1,874,688
07/21/2014 8.41 8.87 8.34 8.83 2,367,575
07/18/2014 8.2 8.41 8.17 8.4 745,196
07/17/2014 8.36 8.44 8.18 8.22 660,642
07/16/2014 8.65 8.65 8.38 8.39 658,744
07/15/2014 8.69 8.715 8.49 8.58 774,621
07/14/2014 8.68 8.73 8.62 8.71 1,446,325
07/11/2014 8.43 8.66 8.34 8.64 552,311
07/10/2014 8.37 8.49 8.281 8.42 432,148
07/09/2014 8.53 8.585 8.46 8.51 498,373
07/08/2014 8.49 8.56 8.4 8.54 451,138
07/07/2014 8.57 8.67 8.5 8.52 394,864
07/03/2014 8.57 8.69 8.52 8.64 172,458
07/02/2014 8.6 8.64 8.47 8.54 544,437
07/01/2014 8.35 8.75 8.33 8.65 1,447,227
06/30/2014 8.21 8.34 8.11 8.32 467,187
06/27/2014 7.95 8.26 7.9 8.25 837,858
06/26/2014 7.94 8 7.85 7.97 287,951
06/25/2014 7.85 7.955 7.76 7.92 605,074
06/24/2014 8.07 8.17 7.88 7.89 791,558
06/23/2014 8.12 8.17 8.04 8.07 537,799
06/20/2014 8.22 8.24 8.1 8.14 1,190,879
06/19/2014 8.19 8.22 8.12 8.21 467,393
06/18/2014 8.08 8.19 8 8.12 489,017
06/17/2014 7.97 8.2 7.92 8.1 793,447
06/16/2014 8.04 8.04 7.93 7.96 649,136
06/13/2014 7.94 8.06 7.859 8.04 444,281
06/12/2014 8.02 8.02 7.89 7.95 505,983
06/11/2014 8.14 8.15 7.96 8.02 616,716
06/10/2014 8.05 8.23 8.04 8.21 364,773
06/09/2014 8 8.23 7.98 8.09 604,111
06/06/2014 8 8.04 7.93 8.02 364,346
06/05/2014 7.89 7.96 7.77 7.94 592,957
06/04/2014 7.75 7.92 7.69 7.87 430,152
06/03/2014 7.88 7.89 7.73 7.81 1,054,965
06/02/2014 8.01 8.11 7.86 7.9 890,828
05/30/2014 8.11 8.16 8 8.02 1,012,989
05/29/2014 8.31 8.36 8.2 8.22 782,440
05/28/2014 8.28 8.4 8.18 8.31 1,112,976
05/27/2014 8.01 8.32 8.01 8.3 1,391,620
05/23/2014 7.71 8.03 7.68 7.98 1,019,754
05/22/2014 7.78 7.84 7.66 7.71 1,060,219
05/21/2014 7.56 7.8 7.56 7.75 1,059,315
05/20/2014 8.06 8.1 7.51 7.6 5,028,257
05/19/2014 8.41 8.46 8.31 8.35 456,072
05/16/2014 8.23 8.41 8.2 8.41 502,162
05/15/2014 8.39 8.43 8.16 8.25 1,140,238
05/14/2014 8.47 8.535 8.34 8.44 932,100
05/13/2014 8.55 8.57 8.35 8.44 568,924
05/12/2014 8.38 8.55 8.3799 8.53 965,540
05/09/2014 8.35 8.395 8.28 8.35 817,964
05/08/2014 8.45 8.51 8.32 8.36 1,261,547
05/07/2014 8.73 8.76 8.39 8.45 1,899,476
05/06/2014 8.88 8.88 8.67 8.76 1,359,140
05/05/2014 8.91 8.94 8.72 8.89 830,259
05/02/2014 8.74 8.975 8.72 8.92 1,228,190
05/01/2014 8.73 8.885 8.62 8.76 962,827
04/30/2014 8.63 8.74 8.56 8.71 809,141
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?