Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:19PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Echelon Corporation (ELON)

At 4:00PM ET: 11.95   0.42 (3.64%)

MORE ON ELON

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 11.48 11.78 11.37 11.53 191,500 11.53 19-Nov-09 12.01 12.07 11.35 11.62 441,100 11.62 18-Nov-09 12.22 12.29 11.93 12.08 234,900 12.08 17-Nov-09 12.51 12.81 12.16 12.17 191,200 12.17 16-Nov-09 12.54 13.07 12.47 12.52 307,700 12.52 13-Nov-09 12.20 12.44 12.02 12.38 255,800 12.38 12-Nov-09 13.10 13.19 12.12 12.17 463,700 12.17 11-Nov-09 13.04 13.42 12.89 13.02 204,500 13.02 10-Nov-09 13.17 13.40 12.75 12.82 205,000 12.82 9-Nov-09 13.15 13.42 13.06 13.30 187,700 13.30 6-Nov-09 13.00 13.35 12.80 13.00 358,700 13.00 5-Nov-09 13.00 13.74 13.00 13.10 434,800 13.10 4-Nov-09 13.68 14.09 13.41 13.48 235,900 13.48 3-Nov-09 13.02 13.62 13.00 13.58 221,200 13.58 2-Nov-09 13.72 13.83 13.00 13.21 266,500 13.21 30-Oct-09 14.22 14.42 13.38 13.65 384,700 13.65 29-Oct-09 13.35 14.16 13.29 14.16 326,500 14.16 28-Oct-09 14.55 14.55 13.13 13.24 630,900 13.24 27-Oct-09 14.11 15.38 14.11 14.33 1,226,000 14.33 26-Oct-09 13.56 13.99 13.51 13.72 239,200 13.72 23-Oct-09 13.97 14.15 13.54 13.56 208,300 13.56 22-Oct-09 14.24 14.29 13.50 13.89 265,600 13.89 21-Oct-09 14.10 14.68 14.10 14.27 222,000 14.27 20-Oct-09 14.55 14.73 14.05 14.15 164,200 14.15 19-Oct-09 14.33 14.89 14.33 14.43 228,000 14.43 16-Oct-09 14.42 14.49 13.86 14.20 296,600 14.20 15-Oct-09 13.92 14.49 13.74 14.44 341,100 14.44 14-Oct-09 13.70 13.98 13.38 13.93 208,400 13.93 13-Oct-09 13.85 13.92 13.40 13.56 223,000 13.56 12-Oct-09 14.10 14.45 13.75 13.85 135,600 13.85 9-Oct-09 14.06 14.19 13.76 14.11 160,900 14.11 8-Oct-09 14.08 14.33 13.97 14.06 271,000 14.06 7-Oct-09 13.90 14.18 13.68 13.83 314,200 13.83 6-Oct-09 13.33 13.83 13.30 13.77 380,400 13.77 5-Oct-09 12.91 13.22 12.89 13.17 240,200 13.17 2-Oct-09 12.64 13.03 12.61 12.81 290,400 12.81 1-Oct-09 12.89 13.13 12.67 12.70 358,800 12.70 30-Sep-09 12.82 13.20 12.75 12.87 595,700 12.87 29-Sep-09 13.92 13.97 12.66 12.70 1,634,400 12.70 28-Sep-09 12.57 13.85 12.35 13.77 753,700 13.77 25-Sep-09 12.85 12.98 12.31 12.39 303,500 12.39 24-Sep-09 13.31 13.56 12.62 12.82 631,000 12.82 23-Sep-09 14.17 14.31 13.17 13.20 496,500 13.20 22-Sep-09 14.50 14.68 13.72 14.07 427,100 14.07 21-Sep-09 14.39 14.92 13.76 14.35 452,600 14.35 18-Sep-09 14.55 14.59 14.19 14.40 358,600 14.40 17-Sep-09 14.67 15.05 14.40 14.57 278,400 14.57 16-Sep-09 14.45 15.09 14.43 14.67 617,400 14.67 15-Sep-09 13.28 14.64 13.04 14.12 748,400 14.12 14-Sep-09 12.29 13.42 12.02 13.39 465,400 13.39 11-Sep-09 12.15 12.55 11.90 12.37 326,200 12.37 10-Sep-09 12.00 12.25 11.80 12.11 272,900 12.11 9-Sep-09 11.50 11.95 11.40 11.58 181,700 11.58 8-Sep-09 11.24 11.55 11.01 11.49 285,900 11.49 4-Sep-09 10.97 11.38 10.64 11.15 273,400 11.15 3-Sep-09 10.88 11.05 10.36 10.97 300,600 10.97 2-Sep-09 10.60 10.98 10.60 10.73 166,200 10.73 1-Sep-09 11.21 11.89 10.57 10.69 490,000 10.69 31-Aug-09 12.06 12.14 11.02 11.36 588,200 11.36 28-Aug-09 10.40 12.63 10.40 12.25 1,505,500 12.25 27-Aug-09 10.02 10.25 9.75 10.10 161,900 10.10 26-Aug-09 10.18 10.30 9.90 10.10 189,100 10.10 25-Aug-09 10.47 10.63 10.08 10.21 129,800 10.21 24-Aug-09 10.10 10.65 10.07 10.34 264,800 10.34 21-Aug-09 10.18 10.21 9.91 10.05 255,900 10.05 20-Aug-09 9.87 10.14 9.84 9.99 159,800 9.99 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions