Emulex Corp (ELX) Historical Stock Data
Historical Data
In the past 30 trading days, ELX is up 0.05% a day on average. There have been 27 days where Emulex Corp closed green and 3 days where ELX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-05-04 | 8.01 | 7.99 | ↓$0.02 (-0.25%) | 7.99 | 8.02 | 1.42M |
| 2015-05-01 | 8.00 | 8.01 | ↑$0.01 (0.13%) | 8.00 | 8.02 | 882.38K |
| 2015-04-30 | 8.00 | 8.02 | ↑$0.02 (0.25%) | 7.99 | 8.04 | 4.21M |
| 2015-04-29 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.99 | 8.05 | 2.98M |
| 2015-04-28 | 7.99 | 8.00 | ↑$0.01 (0.13%) | 7.98 | 8.00 | 696.92K |
| 2015-04-27 | 7.98 | 8.00 | ↑$0.02 (0.25%) | 7.98 | 8.04 | 3.74M |
| 2015-04-24 | 7.98 | 7.99 | ↑$0.01 (0.13%) | 7.98 | 7.99 | 417.84K |
| 2015-04-23 | 7.98 | 7.98 | ↑$0.00 (0.00%) | 7.98 | 7.99 | 361.77K |
| 2015-04-22 | 7.98 | 7.98 | ↑$0.00 (0.00%) | 7.98 | 7.99 | 1.39M |
| 2015-04-21 | 7.98 | 7.99 | ↑$0.01 (0.13%) | 7.97 | 7.99 | 572.37K |
| 2015-04-20 | 7.98 | 7.98 | ↑$0.00 (0.00%) | 7.97 | 7.98 | 610.34K |
| 2015-04-17 | 7.98 | 7.98 | ↑$0.00 (0.00%) | 7.97 | 7.98 | 1.65M |
| 2015-04-16 | 7.97 | 7.97 | ↑$0.00 (0.00%) | 7.97 | 7.98 | 555.63K |
| 2015-04-15 | 7.98 | 7.97 | ↓$0.01 (-0.13%) | 7.97 | 7.98 | 504.75K |
| 2015-04-14 | 7.97 | 7.98 | ↑$0.01 (0.13%) | 7.97 | 7.98 | 366.04K |
| 2015-04-13 | 7.97 | 7.97 | ↑$0.00 (0.00%) | 7.97 | 7.98 | 408.69K |
| 2015-04-10 | 7.98 | 7.98 | ↑$0.00 (0.00%) | 7.97 | 7.98 | 429.27K |
| 2015-04-09 | 7.97 | 7.98 | ↑$0.01 (0.13%) | 7.97 | 7.98 | 402.11K |
| 2015-04-08 | 7.97 | 7.98 | ↑$0.01 (0.13%) | 7.97 | 7.98 | 464.22K |
| 2015-04-07 | 7.97 | 7.97 | ↑$0.00 (0.00%) | 7.97 | 7.98 | 1.76M |
| 2015-04-06 | 7.97 | 7.99 | ↑$0.02 (0.25%) | 7.97 | 7.99 | 495.26K |
| 2015-04-02 | 7.97 | 7.98 | ↑$0.01 (0.13%) | 7.97 | 7.98 | 184.21K |
| 2015-04-01 | 7.97 | 7.97 | ↑$0.00 (0.00%) | 7.97 | 7.98 | 474.29K |
| 2015-03-31 | 7.97 | 7.97 | ↑$0.00 (0.00%) | 7.97 | 7.98 | 1.06M |
| 2015-03-30 | 7.97 | 7.97 | ↑$0.00 (0.00%) | 7.97 | 7.98 | 806.68K |
| 2015-03-27 | 7.97 | 7.97 | ↑$0.00 (0.00%) | 7.97 | 7.99 | 1.77M |
| 2015-03-26 | 7.97 | 7.98 | ↑$0.01 (0.13%) | 7.97 | 7.99 | 1.15M |
| 2015-03-25 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.97 | 7.99 | 1.04M |
| 2015-03-24 | 7.98 | 7.99 | ↑$0.01 (0.13%) | 7.98 | 7.99 | 450.89K |
| 2015-03-23 | 7.98 | 7.99 | ↑$0.01 (0.13%) | 7.98 | 7.99 | 751.84K |
Create an account or log in to view more rows.
$ELX just waiting ….
$ELX whats the news????
$ELX Lol she wants higher
$ELX let’s go down baby 😉
$ELX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ELX who else excited??
$ELX don’t be boring today beast
$ELX Powell save me
$ELX going green
$ELX Bearish..