Skip to main content

A B Electrlx S ADR (OP: ELUXY )

17.97 +0.15 (+0.84%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 44.95 44.95 44.35 44.95 3,363 +1.85(+4.29%)
Aug 30, 2005 43.10 43.65 43.10 43.10 12,156 -0.80(-1.82%)
Aug 29, 2005 43.90 43.90 43.40 43.90 3,058 +0.10(+0.23%)
Aug 26, 2005 43.80 43.80 43.45 43.80 1,865 -0.25(-0.57%)
Aug 25, 2005 44.05 44.05 43.90 44.05 1,305 -0.45(-1.01%)
Aug 24, 2005 44.50 44.50 44.20 44.50 2,885 -0.80(-1.77%)
Aug 23, 2005 45.30 45.30 45.00 45.30 3,155 +0.30(+0.67%)
Aug 22, 2005 45.00 45.20 45.00 45.00 2,320 +0.55(+1.24%)
Aug 19, 2005 44.45 44.60 44.35 44.45 3,355 -0.15(-0.34%)
Aug 18, 2005 44.60 44.75 44.50 44.60 1,985 -0.95(-2.09%)
Aug 17, 2005 45.55 45.65 45.45 45.55 4,571 -0.05(-0.11%)
Aug 16, 2005 45.60 45.60 45.35 45.60 755 -0.40(-0.87%)
Aug 15, 2005 46.00 46.10 45.80 46.00 6,653 +0.00(+0.00%)
Aug 12, 2005 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 11, 2005 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 10, 2005 46.00 46.00 45.70 46.00 2,351 +0.00(+0.00%)
Aug 09, 2005 46.00 46.00 45.70 46.00 2,351 +1.15(+2.56%)
Aug 08, 2005 44.85 44.95 44.50 44.85 12,395 +0.00(+0.00%)
Aug 05, 2005 44.85 44.95 44.50 44.85 12,395 -0.20(-0.44%)
Aug 04, 2005 45.05 45.05 44.60 45.05 3,140 +0.00(+0.00%)
Aug 03, 2005 45.05 45.05 44.60 45.05 3,140 +0.15(+0.33%)
Aug 02, 2005 44.90 45.30 44.90 44.90 2,468 +0.00(+0.00%)
Aug 01, 2005 44.90 45.30 44.90 44.90 2,468 -0.15(-0.33%)
Jul 29, 2005 45.05 45.55 45.00 45.05 4,175 +0.00(+0.00%)
Jul 28, 2005 45.05 45.55 45.00 45.05 4,175 -0.35(-0.77%)
Jul 27, 2005 45.40 45.40 45.10 45.40 1,840 +0.00(+0.00%)
Jul 26, 2005 45.40 45.40 45.10 45.40 1,840 -0.15(-0.33%)
Jul 25, 2005 45.55 45.95 45.55 45.55 2,222 +0.10(+0.22%)
Jul 22, 2005 45.45 45.45 45.00 45.45 15,901 +0.00(+0.00%)
Jul 21, 2005 45.45 45.45 45.00 45.45 15,901 +0.65(+1.45%)
Jul 20, 2005 44.80 44.95 43.50 44.80 7,990 +0.00(+0.00%)
Jul 19, 2005 44.80 44.95 43.50 44.80 7,990 +1.80(+4.19%)
Jul 18, 2005 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Jul 15, 2005 43.00 43.30 42.95 43.00 14,719 -0.60(-1.38%)
Jul 14, 2005 43.60 43.70 43.45 43.60 3,995 -0.25(-0.57%)
Jul 13, 2005 43.85 44.05 43.05 43.85 4,580 +0.00(+0.00%)
Jul 12, 2005 43.85 44.05 43.05 43.85 4,580 +1.70(+4.03%)
Jul 11, 2005 42.15 42.15 42.00 42.15 4,497 +0.50(+1.20%)
Jul 08, 2005 41.65 41.65 41.10 41.65 12,404 +0.00(+0.00%)
Jul 07, 2005 41.65 41.65 41.10 41.65 12,404 -0.65(-1.54%)
Jul 06, 2005 42.30 42.30 42.30 42.30 0 +0.00(+0.00%)
Jul 05, 2005 42.30 42.30 42.30 42.30 0 +0.00(+0.00%)
Jul 01, 2005 42.30 42.30 42.30 42.30 0 +0.00(+0.00%)
Jun 30, 2005 42.30 42.30 41.75 42.30 3,020 +0.50(+1.20%)
Jun 29, 2005 41.80 42.10 41.80 41.80 4,580 -0.65(-1.53%)
Jun 28, 2005 42.45 42.88 42.45 42.45 10,805 +0.00(+0.00%)
Jun 27, 2005 42.45 42.88 42.45 42.45 10,805 -0.34(-0.79%)
Jun 24, 2005 42.79 42.80 41.79 42.79 8,871 +0.04(+0.09%)
Jun 23, 2005 42.75 42.85 42.45 42.75 6,166 +0.15(+0.35%)
Jun 22, 2005 42.60 42.60 42.40 42.60 4,114 +0.00(+0.00%)
Jun 21, 2005 42.60 42.60 42.40 42.60 4,114 -0.30(-0.70%)
Jun 20, 2005 42.90 43.25 42.75 42.90 5,188 +0.00(+0.00%)
Jun 17, 2005 42.90 43.25 42.75 42.90 5,188 +0.20(+0.47%)
Jun 16, 2005 42.70 42.70 42.20 42.70 2,296 +0.90(+2.15%)
Jun 15, 2005 41.80 41.80 41.10 41.80 3,630 +0.00(+0.00%)
Jun 14, 2005 41.80 41.80 41.10 41.80 3,630 +0.90(+2.20%)
Jun 13, 2005 40.90 41.10 40.60 40.90 3,032 -0.85(-2.04%)
Jun 10, 2005 41.75 42.30 41.75 41.75 1,721 -0.35(-0.83%)
Jun 09, 2005 42.10 42.75 42.10 42.10 7,312 -0.90(-2.09%)
Jun 08, 2005 43.00 43.35 43.00 43.00 138,859 +0.00(+0.00%)
Jun 07, 2005 43.00 43.35 43.00 43.00 138,859 -0.15(-0.35%)
Jun 06, 2005 43.15 43.40 43.15 43.15 7,198 +0.00(+0.00%)
Jun 03, 2005 43.15 43.40 43.15 43.15 7,198 -0.35(-0.80%)
Jun 02, 2005 43.50 43.55 43.25 43.50 5,107 +0.00(+0.00%)
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.