Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
26.35
-0.15/-0.57%
3:05:01 PM
|
|
|
Closing price on 11/16/2010
|
|
Open |
48.80 |
High |
48.80 |
Low |
46.70 |
Volume |
3,740 |
Split-adjusted Price |
10.43 |
|
|
ELC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2010
|
-2.20 / -4.50%
|
48.80
|
48.80
|
46.70
|
46.70
|
46.70
|
10.43
|
3,740
|
|
11/15/2010
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
10.92
|
1,000
|
|
11/12/2010
|
-0.60 / -1.21%
|
47.20
|
48.90
|
47.10
|
48.90
|
48.90
|
10.92
|
6,310
|
|
11/11/2010
|
-0.20 / -0.40%
|
47.60
|
49.50
|
47.40
|
49.50
|
49.50
|
11.06
|
2,310
|
|
11/10/2010
|
-0.10 / -0.20%
|
49.80
|
49.80
|
47.40
|
49.70
|
49.70
|
11.10
|
3,500
|
|
11/9/2010
|
-0.20 / -0.40%
|
48.00
|
50.00
|
47.50
|
49.80
|
49.80
|
11.12
|
11,060
|
|
11/8/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.50
|
50.00
|
50.00
|
11.17
|
29,730
|
|
11/5/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
11.17
|
1,000
|
|
11/4/2010
|
0.00 / 0.00%
|
46.70
|
50.00
|
46.70
|
50.00
|
50.00
|
11.17
|
9,630
|
|
11/3/2010
|
+0.50 / +1.01%
|
47.10
|
51.00
|
47.10
|
50.00
|
50.00
|
10.97
|
6,680
|
|
11/2/2010
|
-2.00 / -3.88%
|
51.50
|
52.00
|
49.00
|
49.50
|
49.50
|
10.86
|
5,200
|
|
11/1/2010
|
+0.50 / +0.98%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
11.30
|
710
|
|
10/29/2010
|
+1.00 / +2.00%
|
50.50
|
51.00
|
48.00
|
51.00
|
51.00
|
11.19
|
18,000
|
|
10/28/2010
|
-2.50 / -4.76%
|
50.50
|
51.50
|
49.90
|
50.00
|
50.00
|
10.97
|
16,160
|
|
10/27/2010
|
0.00 / 0.00%
|
53.00
|
53.50
|
50.00
|
52.50
|
52.50
|
11.52
|
20,750
|
|
10/26/2010
|
+0.50 / +0.96%
|
52.00
|
53.50
|
51.50
|
52.50
|
52.50
|
11.52
|
17,310
|
|
10/25/2010
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
11.41
|
26,200
|
|
10/22/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
52.00
|
52.00
|
11.41
|
26,000
|
|
10/21/2010
|
0.00 / 0.00%
|
51.50
|
52.00
|
50.00
|
52.00
|
52.00
|
11.41
|
20,500
|
|
10/20/2010
|
0.00 / 0.00%
|
49.60
|
52.00
|
49.60
|
52.00
|
52.00
|
11.41
|
11,000
|
|
10/19/2010
|
+0.50 / +0.97%
|
52.00
|
53.50
|
50.00
|
52.00
|
52.00
|
11.41
|
64,120
|
|
10/18/2010
|
-1.00 / -1.90%
|
52.50
|
53.00
|
50.50
|
51.50
|
51.50
|
11.30
|
67,420
|
|
10/15/2010
|
-2.50 / -4.55%
|
52.50
|
55.00
|
52.50
|
52.50
|
52.50
|
11.52
|
79,650
|
|
10/14/2010
|
0.00 / 0.00%
|
55.00
|
56.00
|
54.50
|
55.00
|
55.00
|
12.06
|
102,890
|
|
10/13/2010
|
+55.00 / +0.00%
|
55.00
|
55.00
|
52.00
|
55.00
|
55.00
|
12.06
|
366,930
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|