ELAN PLC ADR Historical Stock Price

Below is the stock price history for Elan Plc Adr ELN. Data is recorded each day for the historical open, high, low, close and volume. The Elan Plc Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Elan Plc Adr Historical Stock Price

DateOpenHighLowCloseVolume
2013-12-18 17.92 18.195 17.92 18.195 944,884
2013-12-17 17.64 17.90 17.61 17.90 1,346,223
2013-12-16 17.81 17.82 17.61 17.745 931,731
2013-11-26 18.16 18.16 18.04 18.125 325,748
2013-11-25 18.09 18.10 18.02 18.10 451,550
2013-11-22 18.10 18.12 17.99 18.035 383,155
2013-11-21 17.86 18.02 17.86 18.02 489,920
2013-11-20 17.77 17.92 17.75 17.845 518,779
2013-11-19 17.82 17.85 17.72 17.795 868,520
2013-11-15 17.78 17.80 17.71 17.80 384,380
2013-11-12 17.50 17.62 17.50 17.59 747,789
2013-11-11 17.49 17.55 17.42 17.545 624,230
2013-11-08 17.13 17.48 17.13 17.465 173,593
2013-11-07 17.21 17.22 17.04 17.20 618,791
2013-11-06 17.00 17.20 17.00 17.195 323,369
2013-11-05 17.06 17.08 16.94 17.00 443,715
2013-11-04 17.04 17.08 16.925 17.055 806,297
2013-11-01 16.82 17.00 16.71 16.99 1,061,740
2013-10-31 16.46 16.75 16.41 16.635 2,224,500
2013-10-30 16.055 16.17 15.96 15.985 1,027,362
2013-10-29 16.13 16.14 16.10 16.12 224,632
2013-10-28 16.12 16.14 16.07 16.125 155,702
2013-10-25 16.00 16.10 15.965 16.10 537,289
2013-10-24 16.08 16.08 15.94 15.98 591,714
2013-10-23 16.12 16.13 15.93 15.995 1,736,821
2013-10-22 16.18 16.24 16.11 16.15 343,851
2013-10-21 16.27 16.32 16.12 16.135 393,082
2013-10-18 16.25 16.25 16.185 16.245 435,260
2013-10-17 16.20 16.235 16.15 16.22 392,346
2013-10-16 16.16 16.20 16.11 16.195 791,276

» More Elan Plc Adr Stock Price History

To see other companies like Elan Plc Adr (ELN), view our stock market today for news, and other data.