Electro Sensors IN (NQ: ELSE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 3.815 | 3.840 | 3.840 | 3.840 | 1,325 | +0.06(+1.69%) |
| Oct 26, 2012 | 3.834 | 3.776 | 3.776 | 3.776 | 1,133 | -0.00(-0.00%) |
| Oct 25, 2012 | 3.776 | 3.776 | 3.776 | 3.776 | 360 | -0.21(-5.35%) |
| Oct 23, 2012 | 3.854 | 3.990 | 3.990 | 3.990 | 309 | +0.11(+2.75%) |
| Oct 17, 2012 | 3.883 | 3.883 | 3.883 | 3.883 | 0 | -0.11(-2.68%) |
| Oct 12, 2012 | 3.776 | 3.990 | 3.990 | 3.990 | 3,502 | +0.23(+6.20%) |
| Oct 10, 2012 | 3.834 | 3.757 | 3.757 | 3.757 | 618 | +0.02(+0.52%) |
| Oct 09, 2012 | 3.737 | 3.765 | 3.737 | 3.737 | 618 | +0.01(+0.26%) |
| Oct 08, 2012 | 3.728 | 3.737 | 3.728 | 3.728 | 1,493 | +0.01(+0.26%) |
| Oct 05, 2012 | 3.796 | 3.796 | 3.718 | 3.718 | 2,987 | -0.14(-3.53%) |
| Oct 03, 2012 | 3.757 | 3.854 | 3.854 | 3.854 | 4,532 | +0.10(+2.58%) |
| Oct 02, 2012 | 3.757 | 3.757 | 3.757 | 3.757 | 412 | +0.00(+0.00%) |
| Oct 01, 2012 | 3.922 | 3.922 | 3.721 | 3.757 | 2,071 | -0.22(-5.46%) |
| Sep 28, 2012 | 3.718 | 3.974 | 3.718 | 3.974 | 1,699 | +0.14(+3.64%) |
| Sep 27, 2012 | 3.834 | 3.834 | 3.834 | 3.834 | 1,030 | -0.04(-0.94%) |
| Sep 26, 2012 | 3.871 | 3.871 | 3.871 | 3.871 | 515 | +0.08(+2.24%) |
| Sep 25, 2012 | 3.728 | 3.786 | 3.728 | 3.786 | 3,985 | +0.08(+2.09%) |
| Sep 24, 2012 | 3.854 | 3.864 | 3.708 | 3.708 | 1,699 | -0.16(-4.26%) |
| Sep 21, 2012 | 3.844 | 3.873 | 3.844 | 3.873 | 2,725 | +0.04(+1.01%) |
| Sep 18, 2012 | 3.718 | 3.834 | 3.834 | 3.834 | 1,648 | +0.15(+3.95%) |
| Sep 12, 2012 | 3.786 | 3.689 | 3.689 | 3.689 | 1,236 | -0.01(-0.26%) |
| Sep 11, 2012 | 3.883 | 3.883 | 3.194 | 3.699 | 14,008 | -0.18(-4.59%) |
| Aug 31, 2012 | 3.873 | 3.876 | 3.876 | 3.876 | 103 | +0.02(+0.58%) |
| Aug 30, 2012 | 3.883 | 3.932 | 3.854 | 3.854 | 1,398 | +0.01(+0.26%) |
| Aug 29, 2012 | 3.844 | 3.844 | 3.844 | 3.844 | 412 | +0.00(+0.00%) |
| Aug 27, 2012 | 3.844 | 3.844 | 3.844 | 3.844 | 206 | -0.04(-1.00%) |
| Aug 23, 2012 | 3.922 | 3.883 | 3.883 | 3.883 | 1,339 | -0.03(-0.74%) |
| Aug 22, 2012 | 3.922 | 3.922 | 3.912 | 3.912 | 1,749 | -0.04(-0.98%) |
| Aug 21, 2012 | 3.951 | 3.951 | 3.951 | 3.951 | 2,574 | +0.07(+1.75%) |
| Aug 14, 2012 | 3.922 | 3.883 | 3.883 | 3.883 | 309 | -0.10(-2.44%) |
| Aug 11, 2012 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 3.757 | 3.980 | 3.757 | 3.980 | 1,133 | +0.17(+4.33%) |
| Aug 09, 2012 | 3.902 | 3.938 | 3.815 | 3.815 | 2,047 | -0.08(-2.00%) |
| Aug 08, 2012 | 3.912 | 3.912 | 3.893 | 3.893 | 412 | -0.11(-2.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.