ELEKTRA.MX Historical Prices | GRUPO ELEKTRA Stock

Dow

0.52% Nasdaq

1.11%

Grupo Elektra SA de CV (ELEKTRA.MX)

-Mexico

448.39 10.53(2.29%) 4:09PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 8, 2005	83.40	86.20	83.40	85.00	60,900	83.63
Apr 7, 2005	83.00	84.60	81.00	83.80	157,000	82.45
Apr 6, 2005	82.00	83.00	80.00	81.40	327,100	80.09
Apr 5, 2005	84.00	86.00	81.80	82.00	301,100	80.68
Apr 4, 2005	87.20	88.00	84.00	84.60	48,900	83.24
Apr 1, 2005	86.60	88.00	86.40	87.20	52,800	85.80
Mar 31, 2005	84.20	87.80	84.20	86.40	152,700	85.01
Mar 30, 2005	83.20	85.60	83.20	85.40	157,800	84.03
Mar 29, 2005	84.00	86.00	83.00	84.00	26,200	82.65
Mar 28, 2005	88.20	89.60	84.80	85.00	102,500	83.63
Mar 25, 2005	88.00	88.00	88.00	88.00	0	86.58
Mar 24, 2005	88.00	88.00	88.00	88.00	0	86.58
Mar 23, 2005	89.60	90.00	88.00	88.00	112,400	86.58
Mar 22, 2005	91.60	92.00	89.60	90.00	208,700	88.55
Mar 21, 2005	91.60	91.60	91.60	91.60	0	90.13
Mar 18, 2005	91.80	92.80	91.40	91.60	20,300	90.13
Mar 17, 2005	90.80	92.40	90.20	91.80	46,000	90.32
Mar 16, 2005	91.40	92.00	89.40	91.20	237,600	89.73
Mar 15, 2005	91.60	93.60	91.00	91.40	155,000	89.93
Mar 14, 2005	94.20	95.40	91.00	91.40	222,100	89.93
Mar 11, 2005	95.80	96.00	93.40	94.60	631,200	93.08
Mar 10, 2005	95.20	96.00	93.20	95.60	249,300	94.06
Mar 9, 2005	97.60	98.20	95.80	96.00	48,700	94.46
Mar 8, 2005	99.00	99.40	97.40	97.80	59,700	96.23
Mar 7, 2005	98.00	98.80	97.00	98.00	47,700	96.42
Mar 4, 2005	97.00	98.00	96.00	98.00	146,700	96.42
Mar 3, 2005	96.80	97.40	95.20	96.00	231,600	94.46
Mar 2, 2005	95.20	97.20	95.20	96.80	488,700	95.24
Mar 1, 2005	93.80	96.20	93.80	96.20	371,100	94.65
Feb 28, 2005	93.60	94.80	92.00	92.80	78,800	91.31
Feb 25, 2005	90.00	93.80	90.00	93.60	140,600	92.09
Feb 24, 2005	89.80	90.60	89.40	89.60	1,274,100	88.16
Feb 23, 2005	89.20	90.00	89.00	89.60	1,148,300	88.16
Feb 22, 2005	89.20	90.00	89.00	89.20	1,770,700	87.76
Feb 21, 2005	90.00	90.00	89.20	90.00	2,700	88.55
Feb 18, 2005	89.20	90.00	88.60	89.60	151,200	88.16
Feb 17, 2005	90.20	90.40	89.20	89.60	412,600	88.16
Feb 16, 2005	90.80	90.80	88.80	90.20	197,700	88.75
Feb 15, 2005	88.80	90.60	88.80	90.40	81,700	88.95
Feb 14, 2005	88.60	89.60	88.20	88.80	120,200	87.37
Feb 11, 2005	90.00	90.40	89.00	89.20	377,500	87.76
Feb 10, 2005	90.40	90.80	90.00	90.00	148,500	88.55
Feb 9, 2005	89.60	90.80	89.00	90.60	85,300	89.14
Feb 8, 2005	89.80	90.60	89.00	89.20	72,800	87.76
Feb 7, 2005	90.20	91.00	89.40	89.60	43,500	88.16
Feb 4, 2005	92.00	92.20	90.00	90.00	47,400	88.55
Feb 3, 2005	90.00	92.40	89.40	91.20	43,000	89.73
Feb 2, 2005	86.20	92.00	86.20	90.00	296,800	88.55
Feb 1, 2005	85.40	87.20	85.20	86.80	134,400	85.40
Jan 31, 2005	85.00	86.00	85.00	85.20	146,900	83.83
Jan 28, 2005	84.20	85.60	84.00	85.40	134,900	84.03
Jan 27, 2005	85.20	85.80	84.20	84.20	169,700	82.85
Jan 26, 2005	84.80	85.80	84.00	85.00	183,200	83.63
Jan 25, 2005	83.40	85.40	83.40	85.20	64,500	83.83
Jan 24, 2005	83.60	84.80	82.80	84.60	103,100	83.24
Jan 21, 2005	83.60	84.40	82.80	83.20	157,800	81.86
Jan 20, 2005	85.00	85.40	83.40	83.60	124,900	82.25
Jan 19, 2005	86.20	87.40	85.00	85.40	627,800	84.03
Jan 18, 2005	85.20	86.40	84.60	86.20	867,400	84.81
Jan 17, 2005	84.00	86.00	84.00	85.40	275,100	84.03
Jan 14, 2005	83.20	84.20	83.00	84.00	138,800	82.65
Jan 13, 2005	81.60	84.60	81.60	83.00	263,300	81.66
Jan 12, 2005	81.60	82.80	81.00	82.00	414,200	80.68
Jan 11, 2005	82.60	82.80	80.40	81.40	568,700	80.09
Jan 10, 2005	83.00	84.40	82.40	82.60	130,800	81.27
Jan 7, 2005	84.00	85.20	83.20	83.20	651,400	81.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in MXN.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ELEKTRA.MX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Grupo Elektra SA de CV (ELEKTRA.MX)