eLong, Inc. Historical Stock Prices

LONG 
$20.8
*  
0.115
0.55%
Get LONG Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading LONG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LONG 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 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21  21.29  19.79  20.80 136,900
06/02/2015 21 21.29 19.79 20.8 136,900
06/01/2015 20.78 21.402 20.05 20.915 163,248
05/29/2015 21.21 21.73 20.51 21.25 152,824
05/28/2015 21 21.64 20.65 21.13 101,045
05/27/2015 20.99 21.36 20.07 21.1 241,581
05/26/2015 20.8 23.5 20.76 21.71 348,926
05/22/2015 26.85 27.25 21 22.44 4,709,093
05/21/2015 19.5 21 19.41 20.65 253,570
05/20/2015 18.67 20 17.81 19.335 109,110
05/19/2015 16.98 17.97 16.81 17.78 33,652
05/18/2015 16.81 17.22 16.57 16.83 17,496
05/15/2015 16.38 17 16.38 16.97 7,588
05/14/2015 16.4601 16.95 16.4601 16.56 6,638
05/13/2015 16.95 17.29 16.37 16.49 32,641
05/12/2015 16.42 16.8317 16.16 16.54 10,770
05/11/2015 16.5 16.81 16.5 16.51 18,272
05/08/2015 16.61 16.77 16.35 16.51 22,884
05/07/2015 16.67 16.67 16.17 16.5 23,786
05/06/2015 16.57 16.99 16.5 16.98 19,610
05/05/2015 16.91 17.05 16.14 16.63 32,111
05/04/2015 17.49 17.79 16.5 16.5 64,475
05/01/2015 17 17.78 17 17.52 11,010
04/30/2015 17.3 17.9 17.3 17.53 37,515
04/29/2015 16.974 17.6 16.87 17.4 69,651
04/28/2015 16.8 16.87 16.51 16.87 8,447
04/27/2015 16.558 17.428 16.11 16.61 29,523
04/24/2015 17.2 17.2 16.73 16.94 10,490
04/23/2015 16.96 17.17 16.41 17.17 8,479
04/22/2015 16.8 16.98 16.7 16.9 12,978
04/21/2015 16.36 17 16.36 16.73 21,848
04/20/2015 16.3 16.51 16.22 16.51 6,349
04/17/2015 16.25 16.7 16.25 16.3 55,649
04/16/2015 16.73 16.8 16.2 16.38 10,363
04/15/2015 16.61 16.78 15.81 16.78 55,486
04/14/2015 16.61 16.84 15 16.7 40,535
04/13/2015 16.88 16.88 16.58 16.62 11,409
04/10/2015 16.9 17.16 16.62 16.83 13,956
04/09/2015 17.13 17.13 16.5 16.77 11,717
04/08/2015 17.4 17.48 16.81 17.26 15,511
04/07/2015 16.67 17.49 16.5 17.34 57,792
04/06/2015 16.63 16.954 16.29 16.8 31,705
04/02/2015 16.9 17.1299 16.63 16.89 9,253
04/01/2015 17.04 17.37 16.6 17 8,008
03/31/2015 17.25 17.48 16.8 17.22 7,681
03/30/2015 17.49 17.5699 16.89 17.29 11,941
03/27/2015 17.04 17.61 16.79 17.61 12,386
03/26/2015 17.45 17.61 16.75 17.07 8,980
03/25/2015 17.75 17.75 17.11 17.6 25,641
03/24/2015 17.93 18 17.6 17.8 15,928
03/23/2015 16.72 18 16.72 17.7 131,219
03/20/2015 17.75 17.75 16.53 16.54 30,570
03/19/2015 16.88 17.9 16.87 17.5 51,728
03/18/2015 16.52 17.05 16.22 17.05 11,468
03/17/2015 17.464 17.464 16.48 16.91 34,607
03/16/2015 16.38 17.55 15.76 17.26 135,337
03/13/2015 16.51 16.93 15.94 16.48 4,529
03/12/2015 16.85 16.88 16.21 16.44 8,283
03/11/2015 16.5 17.15 16.5 16.93 24,302
03/10/2015 16.4 16.69 16.4 16.5 31,575
03/09/2015 16.85 17.2 16.44 16.56 18,820
03/06/2015 16.59 16.74 16.44 16.7 14,825
03/05/2015 16.58 16.8 16.58 16.73 7,182
03/04/2015 16.47 16.78 16.38 16.78 6,272
03/03/2015 16.56 16.655 16.37 16.655 13,118
03/02/2015 16.56 16.8997 16.15 16.88 15,124
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?