| ELAN CORP., PLC Add to My Watchlist | (NYSE: ELN) |
| ELAN CORP., PL | 7.07 | +0.10 (+1.43%) | 2,729,661 |
| Historical Data for ELN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.10 | 7.15 | 6.95 | 2,724,661 | 7.07 | +0.10 +1.43% |
| 02/08/10 | 7.11 | 7.15 | 6.89 | 1,188,056 | 6.97 | -0.18 -2.52% |
| 02/05/10 | 6.99 | 7.17 | 6.75 | 3,964,608 | 7.15 | +0.01 +0.14% |
| 02/04/10 | 7.43 | 7.51 | 7.10 | 2,788,130 | 7.14 | -0.26 -3.51% |
| 02/03/10 | 7.50 | 7.57 | 7.39 | 1,390,849 | 7.40 | -0.18 -2.37% |
| 02/02/10 | 7.44 | 7.61 | 7.38 | 1,419,548 | 7.58 | +0.21 +2.78% |
| 02/01/10 | 7.45 | 7.46 | 7.21 | 2,271,252 | 7.38 | -0.08 -1.01% |
| 01/29/10 | 7.56 | 7.64 | 7.42 | 3,428,007 | 7.45 | -0.17 -2.23% |
| 01/28/10 | 7.68 | 7.72 | 7.61 | 1,236,497 | 7.62 | -0.02 -0.26% |
| 01/27/10 | 7.73 | 7.75 | 7.53 | 2,151,490 | 7.64 | -0.12 -1.55% |
| 01/26/10 | 7.77 | 7.82 | 7.62 | 1,738,862 | 7.76 | -0.01 -0.13% |
| 01/25/10 | 8.05 | 8.11 | 7.72 | 3,384,026 | 7.77 | -0.27 -3.36% |
| 01/22/10 | 7.83 | 8.13 | 7.75 | 5,955,223 | 8.04 | +0.18 +2.29% |
| 01/21/10 | 8.01 | 8.01 | 7.65 | 3,416,577 | 7.86 | -0.08 -1.01% |
| 01/20/10 | 8.07 | 8.13 | 7.85 | 3,035,319 | 7.94 | -0.06 -0.75% |
| 01/19/10 | 7.73 | 8.08 | 7.73 | 2,885,498 | 8.00 | +0.12 +1.52% |
| 01/18/10 | 7.88 | 7.88 | 7.88 | 0 | 7.88 | 0.00 0.00% |
| 01/15/10 | 8.08 | 8.12 | 7.88 | 2,615,722 | 7.88 | -0.24 -2.96% |
| 01/14/10 | 8.05 | 8.17 | 8.00 | 3,464,672 | 8.12 | +0.10 +1.25% |
| 01/13/10 | 7.58 | 8.03 | 7.55 | 6,402,325 | 8.02 | +0.47 +6.23% |
| 01/12/10 | 7.47 | 7.58 | 7.39 | 2,953,744 | 7.55 | +0.16 +2.17% |
| 01/11/10 | 7.43 | 7.55 | 7.38 | 987,210 | 7.39 | -0.02 -0.27% |
| 01/08/10 | 7.32 | 7.66 | 7.30 | 2,819,351 | 7.41 | +0.08 +1.09% |
| 01/07/10 | 7.26 | 7.66 | 7.26 | 2,986,946 | 7.33 | -0.10 -1.35% |
| 01/06/10 | 6.99 | 7.45 | 6.96 | 5,278,171 | 7.43 | +0.41 +5.84% |
| 01/05/10 | 6.80 | 7.09 | 6.77 | 3,367,369 | 7.02 | +0.27 +4.00% |
| 01/04/10 | 6.51 | 6.88 | 6.50 | 2,784,687 | 6.75 | +0.23 +3.53% |
| 01/01/10 | 6.52 | 6.52 | 6.52 | 0 | 6.52 | 0.00 0.00% |
| 12/31/09 | 6.31 | 6.55 | 6.31 | 1,412,218 | 6.52 | +0.11 +1.72% |
| 12/30/09 | 6.46 | 6.52 | 6.35 | 1,240,112 | 6.41 | -0.09 -1.38% |
| 12/29/09 | 6.43 | 6.53 | 6.42 | 1,401,050 | 6.50 | +0.05 +0.78% |
| 12/28/09 | 6.51 | 6.55 | 6.43 | 874,161 | 6.45 | -0.08 -1.23% |
| 12/25/09 | 6.49 | 6.58 | 6.45 | 1,283,089 | 6.53 | 0.00 0.00% |
| 12/24/09 | 6.49 | 6.58 | 6.45 | 1,283,089 | 6.53 | +0.02 +0.31% |
| 12/23/09 | 6.48 | 6.59 | 6.45 | 2,242,379 | 6.51 | -0.06 -0.91% |
| 12/22/09 | 6.55 | 6.60 | 6.52 | 2,073,174 | 6.57 | -0.04 -0.60% |
| 12/21/09 | 6.50 | 6.65 | 6.50 | 3,357,202 | 6.61 | +0.06 +0.91% |
| 12/18/09 | 6.53 | 6.59 | 6.46 | 1,233,375 | 6.55 | +0.03 +0.46% |
| 12/17/09 | 6.52 | 6.58 | 6.45 | 2,428,483 | 6.52 | -0.08 -1.21% |
| 12/16/09 | 6.51 | 6.64 | 6.46 | 2,480,835 | 6.60 | +0.06 +0.92% |
| 12/15/09 | 6.45 | 6.62 | 6.41 | 3,635,913 | 6.54 | -0.16 -2.39% |
| 12/14/09 | 6.54 | 6.74 | 6.54 | 2,248,241 | 6.70 | +0.31 +4.85% |
| 12/11/09 | 6.33 | 6.42 | 6.28 | 1,252,918 | 6.39 | +0.06 +0.95% |
| 12/10/09 | 6.31 | 6.42 | 6.30 | 2,035,505 | 6.33 | -0.02 -0.31% |
| 12/09/09 | 6.33 | 6.40 | 6.27 | 2,049,839 | 6.35 | -0.04 -0.63% |
| 12/08/09 | 6.27 | 6.42 | 6.20 | 1,972,994 | 6.39 | +0.09 +1.43% |
| 12/07/09 | 6.25 | 6.34 | 6.25 | 1,526,998 | 6.30 | +0.03 +0.48% |
| 12/04/09 | 6.24 | 6.44 | 6.19 | 1,991,906 | 6.27 | +0.06 +0.97% |
| 12/03/09 | 6.28 | 6.35 | 6.20 | 1,536,313 | 6.21 | -0.09 -1.43% |
| 12/02/09 | 6.29 | 6.44 | 6.29 | 2,443,324 | 6.30 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
