ELX: Historical Prices for EMULEX CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.55	10.85	10.36	10.38	569,200	10.38
20-Nov-09	10.36	10.52	10.21	10.51	939,200	10.51
19-Nov-09	10.75	10.81	10.33	10.43	835,200	10.43
18-Nov-09	11.00	11.07	10.61	10.85	760,800	10.85
17-Nov-09	11.15	11.15	10.85	11.02	1,952,400	11.02
16-Nov-09	10.56	10.84	10.36	10.78	1,314,300	10.78
13-Nov-09	10.07	10.49	10.01	10.47	1,518,100	10.47
12-Nov-09	9.90	10.22	9.82	10.07	1,424,100	10.07
11-Nov-09	10.07	10.18	9.85	9.89	1,082,100	9.89
10-Nov-09	9.96	10.20	9.93	10.04	913,400	10.04
9-Nov-09	10.05	10.18	9.97	10.01	1,153,500	10.01
6-Nov-09	10.17	10.30	9.94	10.00	774,900	10.00
5-Nov-09	10.09	10.29	9.91	10.25	977,600	10.25
4-Nov-09	10.10	10.20	9.90	9.98	1,760,800	9.98
3-Nov-09	9.76	10.05	9.65	9.95	1,674,700	9.95
2-Nov-09	10.17	10.18	9.71	9.83	2,231,300	9.83
30-Oct-09	10.78	10.78	10.10	10.10	1,618,700	10.10
29-Oct-09	10.56	10.91	10.48	10.73	1,973,900	10.73
28-Oct-09	11.17	11.30	10.49	10.50	2,451,500	10.50
27-Oct-09	11.27	11.55	11.19	11.20	2,521,300	11.20
26-Oct-09	11.08	11.72	11.02	11.19	2,372,600	11.19
23-Oct-09	11.25	11.80	11.06	11.08	1,896,200	11.08
22-Oct-09	10.95	11.28	10.74	11.18	2,551,400	11.18
21-Oct-09	11.14	11.36	10.90	10.94	2,550,600	10.94
20-Oct-09	11.41	11.46	11.08	11.16	2,757,300	11.16
19-Oct-09	11.39	11.62	11.25	11.28	2,924,400	11.28
16-Oct-09	12.13	12.20	11.05	11.33	4,943,500	11.33
15-Oct-09	12.13	12.33	11.93	12.28	1,810,700	12.28
14-Oct-09	11.96	12.24	11.79	12.23	2,130,600	12.23
13-Oct-09	11.49	12.00	11.42	11.86	2,000,400	11.86
12-Oct-09	11.48	11.66	11.19	11.47	1,231,000	11.47
9-Oct-09	11.17	11.62	11.15	11.62	1,658,000	11.62
8-Oct-09	11.03	11.28	10.84	11.22	1,827,700	11.22
7-Oct-09	10.86	11.00	10.64	11.00	1,347,900	11.00
6-Oct-09	10.64	10.93	10.52	10.90	2,745,400	10.90
5-Oct-09	10.08	10.75	10.04	10.55	3,522,000	10.55
2-Oct-09	10.01	10.04	9.84	9.85	966,600	9.85
1-Oct-09	10.27	10.30	10.01	10.11	1,287,800	10.11
30-Sep-09	10.47	10.55	10.06	10.29	1,445,400	10.29
29-Sep-09	10.73	10.80	10.43	10.45	828,200	10.45
28-Sep-09	10.63	10.79	10.63	10.74	944,700	10.74
25-Sep-09	10.42	10.64	10.38	10.61	922,400	10.61
24-Sep-09	10.66	10.76	10.41	10.57	1,134,700	10.57
23-Sep-09	10.57	10.85	10.53	10.65	1,663,500	10.65
22-Sep-09	10.63	10.80	10.49	10.63	1,962,800	10.63
21-Sep-09	10.56	10.70	10.50	10.51	883,700	10.51
18-Sep-09	10.53	10.80	10.50	10.70	1,673,000	10.70
17-Sep-09	10.69	10.80	10.42	10.50	1,598,400	10.50
16-Sep-09	10.41	10.75	10.35	10.73	2,313,700	10.73
15-Sep-09	10.44	10.54	10.05	10.40	1,360,400	10.40
14-Sep-09	10.39	10.58	10.39	10.53	1,726,400	10.53
11-Sep-09	10.69	10.69	10.22	10.26	2,382,100	10.26
10-Sep-09	10.09	10.32	9.96	10.29	1,816,200	10.29
9-Sep-09	10.33	10.33	9.99	10.07	2,190,000	10.07
8-Sep-09	10.56	10.67	10.34	10.37	3,346,400	10.37
4-Sep-09	9.98	10.41	9.90	10.41	1,735,100	10.41
3-Sep-09	9.81	10.06	9.65	9.97	2,893,500	9.97
2-Sep-09	9.63	9.82	9.43	9.82	2,280,200	9.82
1-Sep-09	9.67	9.94	9.50	9.69	1,713,400	9.69
31-Aug-09	9.80	9.83	9.52	9.69	909,500	9.69
28-Aug-09	9.33	9.98	9.31	9.85	2,877,700	9.85
27-Aug-09	9.27	9.29	9.05	9.27	1,459,200	9.27
26-Aug-09	9.07	9.22	9.00	9.21	1,188,000	9.21
25-Aug-09	9.16	9.17	9.00	9.07	1,346,700	9.07
24-Aug-09	9.33	9.42	9.01	9.13	1,457,100	9.13
21-Aug-09	9.40	9.42	9.19	9.28	2,620,300	9.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions