Quantcast

Historical Stock Prices

ELAN 
$31.11
*  
0.07
0.22%
Get ELAN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ELAN now
Exchange:NYSE
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 31.33 31.52 30.75 31.11 6,101,836
04/17/2019 31.78 32 30.925 31.18 4,064,316
04/16/2019 32.35 32.5 31.71 31.78 2,453,194
04/15/2019 32.65 32.76 31.99 32.14 2,943,423
04/12/2019 32.52 32.78 32.3901 32.57 3,751,005
04/11/2019 32.71 32.95 32.06 32.34 3,234,340
04/10/2019 32.89 32.99 32.47 32.55 2,960,429
04/09/2019 33.2 33.26 32.72 32.76 2,995,230
04/08/2019 33.2 33.45 32.8 33.42 2,068,050
04/05/2019 33.2 33.47 33.035 33.12 3,703,977
04/04/2019 32.73 33.16 32.73 32.98 2,864,339
04/03/2019 32.6 33.46 32.575 32.83 7,161,373
04/02/2019 32.17 32.97 32.09 32.44 4,856,842
04/01/2019 32.51 32.6 32.1 32.17 4,624,393
03/29/2019 32.45 32.62 31.7 32.07 4,066,004
03/28/2019 32.78 32.92 32.43 32.5 2,223,654
03/27/2019 32.57 32.94 32.245 32.69 5,445,733
03/26/2019 32.66 33.14 32.51 32.74 4,001,218
03/25/2019 32.6 32.87 32.23 32.6 5,050,838
03/22/2019 32.43 33.04 31.8045 32.72 21,385,020
03/21/2019 32.61 32.95 32.01 32.48 10,187,390
03/20/2019 32.33 33.38 32.0801 32.83 8,119,546
03/19/2019 32.11 33.22 31.88 32.83 15,730,260
03/18/2019 30.7 31.87 30.63 31.64 26,440,340
03/15/2019 30.32 30.69 30.06 30.64 30,481,300
03/14/2019 31.65 31.9 30.25 30.31 29,552,810
03/13/2019 31.08 31.67 30.95 31.58 18,803,960
03/12/2019 30.75 32.06 30.6705 31.64 21,181,670
03/11/2019 30.625 31.3 30.25 30.7 62,807,830
03/08/2019 29.15 29.4 28.89 29.4 14,068,450
03/07/2019 29.4 29.59 29.05 29.28 17,538,540
03/06/2019 30.25 30.44 29.28 29.7 26,707,580
03/05/2019 30.99 31.04 30.23 30.46 22,779,210
03/04/2019 31.1 31.19 30.32 31 30,316,900
03/01/2019 30.2 31.51 30.14 31.03 23,160,120
02/28/2019 29.8 30.59 29.71 30.24 20,033,540
02/27/2019 29.1 29.95 28.94 29.72 14,707,440
02/26/2019 28.95 29.26 28.84 29.05 13,069,180
02/25/2019 29.45 29.5 28.88 29 10,242,180
02/22/2019 29.23 29.36 28.99 29.19 9,724,803
02/21/2019 29.58 29.58 28.9 29.04 10,923,090
02/20/2019 29.26 29.64 28.995 29.33 12,650,630
02/19/2019 29.6 29.755 29.16 29.16 6,942,335
02/15/2019 29.63 29.74 29.2 29.6 7,325,509
02/14/2019 29.51 29.95 29.16 29.34 8,316,925
02/13/2019 29.27 29.53 28.935 29.42 7,078,483
02/12/2019 29.75 29.85 28.89 29.3 9,604,141
02/11/2019 29.75 30.36 29.35 29.71 9,173,453
02/08/2019 28.75 30.29 28.73 29.69 9,957,057
02/07/2019 28.9 29.69 28.78 29.5 4,958,567
02/06/2019 28 29.6 28 29.01 6,545,591
02/05/2019 29.21 30.38 28.5 30.22 2,183,791
02/04/2019 29.75 29.91 29.16 29.65 1,906,444
02/01/2019 29.24 29.59 28.92 29.45 4,237,071
01/31/2019 30.03 30.24 28.88 29.18 3,093,560
01/30/2019 30.65 30.84 30.11 30.16 2,236,278
01/29/2019 30.36 30.66 30.12 30.5 1,858,216
01/28/2019 30.65 30.72 30.26 30.5 1,267,669
01/25/2019 30.6 30.78 30.02 30.6 1,439,649
01/24/2019 30.19 30.59 29.96 30.23 1,774,480
01/23/2019 30.53 30.93 29.7822 30.38 3,006,851
01/22/2019 31.31 31.79 30.95 30.98 2,107,911
01/18/2019 31.84 32.02 30.8 31.52 2,547,423
*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?



Smart Portfolio