Skip to main content

A B Electrlx S ADR (OP: ELUXY )

17.97 -0.64 (-3.44%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 36.22 36.88 35.50 36.59 49,900 +0.44(+1.22%)
Jul 30, 2002 35.12 36.50 34.67 36.15 29,900 +0.35(+0.98%)
Jul 29, 2002 33.25 35.80 33.25 35.80 56,800 +3.80(+11.87%)
Jul 26, 2002 32.45 32.65 31.40 32.00 44,800 -2.15(-6.30%)
Jul 25, 2002 33.50 35.02 33.01 34.15 57,800 -0.22(-0.64%)
Jul 24, 2002 32.12 34.65 32.12 34.37 42,400 +1.28(+3.87%)
Jul 23, 2002 33.70 33.76 32.11 33.09 33,700 -1.56(-4.50%)
Jul 22, 2002 35.75 36.10 34.40 34.65 17,900 -1.76(-4.83%)
Jul 19, 2002 37.25 37.50 36.30 36.41 29,700 +2.03(+5.90%)
Jul 17, 2002 34.45 34.80 34.14 34.38 34,200 -1.88(-5.18%)
Jul 12, 2002 36.00 36.60 35.12 36.26 45,100 -0.64(-1.73%)
Jul 11, 2002 36.75 37.17 36.00 36.90 38,400 -1.25(-3.28%)
Jul 10, 2002 39.29 39.32 38.14 38.15 16,800 -1.35(-3.42%)
Jul 09, 2002 39.01 39.50 39.01 39.50 61,300 +0.49(+1.26%)
Jul 08, 2002 39.25 39.25 39.01 39.01 29,400 -0.24(-0.61%)
Jul 05, 2002 38.83 39.78 38.83 39.25 28,000 +0.15(+0.38%)
Jul 04, 2002 38.95 39.10 38.19 39.10 41,000 +0.00(+0.00%)
Jul 03, 2002 38.95 39.10 38.19 39.10 41,000 -0.90(-2.25%)
Jul 02, 2002 40.18 40.30 39.91 40.00 8,400 -0.03(-0.07%)
Jul 01, 2002 40.30 40.69 40.03 40.03 24,700 -0.07(-0.17%)
Jun 28, 2002 39.70 40.30 39.66 40.10 26,900 +1.71(+4.45%)
Jun 27, 2002 38.67 38.97 38.16 38.39 23,100 +0.52(+1.37%)
Jun 26, 2002 36.91 37.87 36.90 37.87 38,700 +0.37(+0.99%)
Jun 25, 2002 37.75 38.18 37.27 37.50 78,400 +0.55(+1.49%)
Jun 21, 2002 37.35 37.35 37.35 36.95 3,900 -0.30(-0.81%)
Jun 20, 2002 38.47 38.47 37.25 37.25 12,400 -1.55(-3.99%)
Jun 19, 2002 38.55 38.80 38.42 38.80 13,800 +0.30(+0.78%)
Jun 18, 2002 38.00 38.72 37.99 38.50 28,400 +1.29(+3.47%)
Jun 17, 2002 36.37 37.41 36.34 37.21 3,900 +0.66(+1.81%)
Jun 14, 2002 36.30 36.79 35.90 36.55 12,900 -0.14(-0.38%)
Jun 12, 2002 36.00 36.69 36.00 36.69 19,800 +1.94(+5.58%)
Jun 11, 2002 35.24 35.36 34.75 34.75 3,500 -0.50(-1.42%)
Jun 10, 2002 35.16 35.46 34.84 35.25 16,600 -0.42(-1.18%)
Jun 07, 2002 35.12 35.67 34.56 35.67 11,300 +0.05(+0.14%)
Jun 06, 2002 35.38 35.79 35.10 35.62 8,700 -0.32(-0.89%)
Jun 05, 2002 35.51 36.19 35.45 35.94 12,100 -0.51(-1.40%)
May 31, 2002 37.15 37.30 36.11 36.45 14,800 -0.33(-0.90%)
May 28, 2002 37.06 37.25 36.68 36.78 5,300 +0.34(+0.93%)
May 27, 2002 36.50 36.65 36.28 36.44 2,100 +0.00(+0.00%)
May 24, 2002 36.50 36.65 36.28 36.44 2,100 -0.16(-0.44%)
May 23, 2002 35.76 36.60 35.76 36.60 7,300 +1.57(+4.48%)
May 22, 2002 35.50 35.65 35.35 35.03 4,000 -0.27(-0.76%)
May 21, 2002 36.05 36.24 35.30 35.30 8,400 -0.06(-0.17%)
May 20, 2002 36.00 36.00 35.36 35.36 3,000 -0.62(-1.72%)
May 17, 2002 35.70 35.98 35.45 35.98 3,700 +1.05(+3.01%)
May 16, 2002 35.39 35.40 34.91 34.93 10,700 +0.09(+0.26%)
May 15, 2002 34.81 35.25 34.67 34.84 10,800 -0.08(-0.23%)
May 14, 2002 35.00 35.00 34.71 34.92 6,000 +0.48(+1.39%)
May 13, 2002 34.34 34.58 34.14 34.44 20,600 +0.44(+1.29%)
May 10, 2002 34.57 34.79 33.96 34.00 15,900 +0.18(+0.53%)
May 09, 2002 34.00 34.07 33.58 33.82 5,500 -0.48(-1.40%)
May 08, 2002 33.67 34.40 33.65 34.30 46,500 +0.86(+2.57%)
May 07, 2002 33.18 33.50 32.88 33.44 17,700 +0.67(+2.04%)
May 06, 2002 33.63 33.70 32.76 32.77 17,600 +0.02(+0.06%)
May 03, 2002 33.50 33.50 32.75 32.75 63,200 -0.47(-1.41%)
May 02, 2002 33.32 33.70 33.20 33.22 13,600 -0.14(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.