EMULEX CORP. (NY: ELX)
7.380 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 7.380 7.380 7.380 0 +0.09(+1.23%)
Apr 16, 2014 7.370 7.380 7.230 7.290 484,151 -0.02(-0.27%)
Apr 15, 2014 7.170 7.340 7.100 7.310 733,685 +0.18(+2.52%)
Apr 14, 2014 7.250 7.250 7.110 7.130 771,974 -0.08(-1.11%)
Apr 11, 2014 7.250 7.320 7.210 7.210 774,814 -0.10(-1.37%)
Apr 10, 2014 7.440 7.500 7.220 7.310 821,834 -0.14(-1.88%)
Apr 09, 2014 7.420 7.480 7.390 7.450 551,355 +0.05(+0.68%)
Apr 08, 2014 7.280 7.450 7.280 7.400 678,923 +0.11(+1.51%)
Apr 07, 2014 7.310 7.380 7.260 7.290 731,698 -0.05(-0.68%)
Apr 04, 2014 7.540 7.580 7.270 7.340 882,102 -0.15(-2.00%)
Apr 03, 2014 7.600 7.640 7.460 7.490 475,471 -0.14(-1.83%)
Apr 02, 2014 7.500 7.640 7.470 7.630 907,469 +0.12(+1.60%)
Apr 01, 2014 7.420 7.530 7.420 7.510 480,795 +0.12(+1.62%)
Mar 31, 2014 7.250 7.430 7.240 7.390 801,611 +0.16(+2.21%)
Mar 28, 2014 7.250 7.400 7.200 7.230 439,307 -0.02(-0.28%)
Mar 27, 2014 7.190 7.345 7.150 7.250 549,250 +0.06(+0.83%)
Mar 26, 2014 7.450 7.450 7.190 7.190 662,433 -0.21(-2.84%)
Mar 25, 2014 7.380 7.480 7.300 7.400 463,385 +0.05(+0.68%)
Mar 24, 2014 7.410 7.430 7.210 7.350 721,680 -0.05(-0.68%)
Mar 21, 2014 7.490 7.490 7.320 7.400 898,971 -0.04(-0.54%)
Mar 20, 2014 7.400 7.500 7.390 7.440 412,455 +0.00(+0.00%)
Mar 19, 2014 7.480 7.490 7.405 7.440 1,307,988 -0.01(-0.13%)
Mar 18, 2014 7.240 7.475 7.215 7.450 1,053,383 +0.21(+2.90%)
Mar 17, 2014 7.270 7.400 7.210 7.240 620,378 -0.01(-0.14%)
Mar 14, 2014 7.200 7.410 7.180 7.250 804,628 +0.07(+0.97%)
Mar 13, 2014 7.450 7.490 7.140 7.180 1,332,869 +0.02(+0.28%)
Mar 12, 2014 7.120 7.230 7.100 7.160 815,235 +0.02(+0.28%)
Mar 11, 2014 7.320 7.415 7.130 7.140 722,718 -0.16(-2.19%)
Mar 10, 2014 7.380 7.410 7.260 7.300 443,800 -0.11(-1.48%)
Mar 07, 2014 7.590 7.628 7.375 7.410 614,993 -0.13(-1.72%)
Mar 06, 2014 7.570 7.670 7.520 7.540 732,285 +0.02(+0.27%)
Mar 05, 2014 7.430 7.590 7.410 7.520 1,049,064 +0.12(+1.62%)
Mar 04, 2014 7.250 7.445 7.250 7.400 1,488,003 +0.22(+3.06%)
Mar 03, 2014 7.240 7.270 7.130 7.180 750,454 -0.10(-1.37%)
Feb 28, 2014 7.410 7.440 7.230 7.280 988,529 -0.10(-1.36%)
Feb 27, 2014 7.360 7.450 7.360 7.380 688,643 -0.01(-0.14%)
Feb 26, 2014 7.390 7.470 7.350 7.390 774,186 +0.02(+0.27%)
Feb 25, 2014 7.410 7.470 7.370 7.370 491,311 -0.03(-0.41%)
Feb 24, 2014 7.320 7.470 7.320 7.400 710,902 +0.08(+1.09%)
Feb 21, 2014 7.470 7.550 7.300 7.320 1,011,195 -0.12(-1.61%)
Feb 20, 2014 7.350 7.450 7.320 7.440 894,111 +0.07(+0.95%)
Feb 19, 2014 7.350 7.440 7.320 7.370 598,865 +0.02(+0.27%)
Feb 18, 2014 7.380 7.410 7.320 7.350 732,252 -0.03(-0.41%)
Feb 14, 2014 7.380 7.380 7.380 0 +0.06(+0.82%)
Feb 13, 2014 7.340 7.400 7.260 7.320 659,646 -0.06(-0.81%)
Feb 12, 2014 7.370 7.460 7.360 7.380 847,563 +0.04(+0.54%)
Feb 11, 2014 7.340 7.430 7.270 7.340 721,300 +0.01(+0.14%)
Feb 10, 2014 7.380 7.460 7.330 7.330 1,142,310 -0.03(-0.41%)
Feb 07, 2014 7.470 7.508 7.330 7.360 1,705,519 -0.07(-0.94%)
Feb 06, 2014 7.270 7.450 7.260 7.430 929,885 +0.16(+2.20%)
Feb 05, 2014 7.310 7.430 7.260 7.270 1,417,104 -0.04(-0.55%)
Feb 04, 2014 7.330 7.360 7.200 7.310 797,916 +0.04(+0.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here