| EMULEX CORP. Add to My Watchlist | (NYSE: ELX) |
| EMULEX CORP. | 12.08 | +0.36 (+3.07%) | 1,711,196 |
| Historical Data for ELX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.81 | 12.27 | 11.72 | 1,711,196 | 12.08 | +0.36 +3.07% |
| 02/08/10 | 11.91 | 11.93 | 11.67 | 1,298,592 | 11.72 | -0.19 -1.60% |
| 02/05/10 | 11.89 | 12.13 | 11.70 | 1,885,220 | 11.91 | +0.01 +0.08% |
| 02/04/10 | 12.08 | 12.20 | 11.88 | 2,472,397 | 11.90 | -0.29 -2.38% |
| 02/03/10 | 12.00 | 12.25 | 11.85 | 1,710,142 | 12.19 | +0.13 +1.08% |
| 02/02/10 | 11.31 | 12.25 | 11.30 | 3,630,206 | 12.06 | +0.72 +6.35% |
| 02/01/10 | 11.24 | 11.36 | 11.20 | 676,924 | 11.34 | +0.10 +0.89% |
| 01/29/10 | 11.74 | 11.87 | 11.13 | 1,985,802 | 11.24 | -0.47 -4.01% |
| 01/28/10 | 12.02 | 12.02 | 11.71 | 1,796,416 | 11.71 | -0.25 -2.09% |
| 01/27/10 | 12.11 | 12.24 | 11.91 | 2,041,448 | 11.96 | -0.27 -2.21% |
| 01/26/10 | 11.89 | 12.39 | 11.80 | 1,477,407 | 12.23 | +0.28 +2.34% |
| 01/25/10 | 12.26 | 12.26 | 11.84 | 1,460,934 | 11.95 | -0.20 -1.65% |
| 01/22/10 | 12.30 | 12.76 | 11.95 | 3,105,333 | 12.15 | -0.45 -3.57% |
| 01/21/10 | 12.72 | 12.94 | 12.41 | 2,134,685 | 12.60 | -0.01 -0.08% |
| 01/20/10 | 12.73 | 12.82 | 12.39 | 1,587,358 | 12.61 | -0.25 -1.94% |
| 01/19/10 | 12.91 | 13.09 | 12.78 | 1,869,427 | 12.86 | 0.00 0.00% |
| 01/18/10 | 12.86 | 12.86 | 12.86 | 0 | 12.86 | 0.00 0.00% |
| 01/15/10 | 13.02 | 13.16 | 12.82 | 2,436,144 | 12.86 | -0.12 -0.92% |
| 01/14/10 | 12.90 | 13.25 | 12.81 | 2,992,941 | 12.98 | +0.06 +0.46% |
| 01/13/10 | 12.34 | 12.96 | 12.33 | 2,782,454 | 12.92 | +0.61 +4.96% |
| 01/12/10 | 12.41 | 12.77 | 12.05 | 7,977,911 | 12.31 | +1.17 +10.50% |
| 01/11/10 | 11.25 | 11.34 | 10.94 | 1,461,896 | 11.14 | -0.05 -0.45% |
| 01/08/10 | 11.29 | 11.31 | 11.04 | 1,139,420 | 11.19 | -0.19 -1.67% |
| 01/07/10 | 11.46 | 11.48 | 11.30 | 693,333 | 11.38 | -0.06 -0.52% |
| 01/06/10 | 11.16 | 11.54 | 11.16 | 912,484 | 11.44 | +0.23 +2.05% |
| 01/05/10 | 11.09 | 11.28 | 11.00 | 774,330 | 11.21 | +0.10 +0.90% |
| 01/04/10 | 11.05 | 11.13 | 10.89 | 1,071,125 | 11.11 | +0.21 +1.93% |
| 01/01/10 | 10.90 | 10.90 | 10.90 | 0 | 10.90 | 0.00 0.00% |
| 12/31/09 | 10.95 | 11.10 | 10.88 | 866,022 | 10.90 | -0.08 -0.73% |
| 12/30/09 | 10.83 | 11.03 | 10.82 | 669,707 | 10.98 | +0.06 +0.55% |
| 12/29/09 | 11.00 | 11.09 | 10.80 | 644,843 | 10.92 | -0.04 -0.36% |
| 12/28/09 | 11.04 | 11.17 | 10.89 | 537,864 | 10.96 | -0.04 -0.36% |
| 12/25/09 | 10.93 | 11.03 | 10.91 | 193,053 | 11.00 | 0.00 0.00% |
| 12/24/09 | 10.93 | 11.03 | 10.91 | 193,053 | 11.00 | +0.07 +0.64% |
| 12/23/09 | 10.77 | 10.97 | 10.68 | 715,364 | 10.93 | +0.18 +1.67% |
| 12/22/09 | 10.79 | 10.83 | 10.63 | 421,278 | 10.75 | -0.04 -0.37% |
| 12/21/09 | 10.68 | 10.85 | 10.64 | 787,510 | 10.79 | +0.16 +1.51% |
| 12/18/09 | 10.68 | 10.78 | 10.45 | 1,233,425 | 10.63 | +0.17 +1.63% |
| 12/17/09 | 10.53 | 10.86 | 10.21 | 3,194,681 | 10.46 | -0.14 -1.32% |
| 12/16/09 | 10.38 | 10.62 | 10.20 | 1,137,976 | 10.60 | +0.31 +3.01% |
| 12/15/09 | 10.22 | 10.41 | 10.12 | 828,694 | 10.29 | -0.01 -0.10% |
| 12/14/09 | 10.20 | 10.31 | 10.19 | 904,879 | 10.30 | -0.02 -0.19% |
| 12/11/09 | 10.39 | 10.48 | 10.24 | 1,069,169 | 10.32 | +0.05 +0.49% |
| 12/10/09 | 10.09 | 10.35 | 10.02 | 1,559,014 | 10.27 | +0.19 +1.88% |
| 12/09/09 | 10.00 | 10.10 | 9.95 | 579,593 | 10.08 | +0.05 +0.50% |
| 12/08/09 | 10.07 | 10.10 | 9.88 | 503,999 | 10.03 | +0.02 +0.20% |
| 12/07/09 | 9.88 | 10.12 | 9.84 | 934,028 | 10.01 | +0.06 +0.60% |
| 12/04/09 | 9.80 | 9.98 | 9.60 | 1,100,082 | 9.95 | +0.32 +3.32% |
| 12/03/09 | 9.56 | 9.81 | 9.47 | 1,211,463 | 9.63 | +0.11 +1.16% |
| 12/02/09 | 9.73 | 10.00 | 9.42 | 2,765,458 | 9.52 | -0.20 -2.06% |
| \/ Download Data To Spreadsheet | ||||||
