Elisa Communications Corp (OP: ELMUY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 30.86 | 30.86 | 30.86 | 5,000 | +0.00(+0.00%) | |
| Feb 25, 2021 | 30.86 | 30.86 | 30.86 | 30.86 | 78,204 | -0.04(-0.13%) |
| Feb 24, 2021 | 30.90 | 30.90 | 30.90 | 10 | +0.00(+0.00%) | |
| Feb 23, 2021 | 30.90 | 30.90 | 30.90 | 30.90 | 3,152 | +0.65(+2.15%) |
| Feb 22, 2021 | 30.25 | 30.25 | 30.25 | 38 | +0.00(+0.00%) | |
| Feb 19, 2021 | 30.25 | 30.25 | 30.25 | 30.25 | 200 | -0.25(-0.82%) |
| Feb 17, 2021 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) | |
| Feb 16, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 371 | +0.55(+1.84%) |
| Feb 12, 2021 | 29.95 | 29.95 | 29.95 | 18 | +0.00(+0.00%) | |
| Feb 11, 2021 | 29.95 | 29.95 | 29.95 | 29.95 | 952 | -0.05(-0.17%) |
| Feb 10, 2021 | 30.00 | 30.00 | 30.00 | 1,000 | +0.00(+0.00%) | |
| Feb 08, 2021 | 30.00 | 30.00 | 30.00 | 0 | -0.20(-0.66%) | |
| Feb 05, 2021 | 30.20 | 30.20 | 30.20 | 1 | +0.00(+0.00%) | |
| Feb 02, 2021 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 30.20 | 30.20 | 30.20 | 30.20 | 466 | +0.40(+1.34%) |
| Jan 29, 2021 | 30.11 | 30.11 | 29.80 | 718 | -0.31(-1.03%) | |
| Jan 28, 2021 | 30.11 | 30.11 | 30.11 | 30.11 | 455 | +1.01(+3.47%) |
| Jan 27, 2021 | 29.10 | 29.10 | 29.10 | 1,000 | +0.00(+0.00%) | |
| Jan 26, 2021 | 29.10 | 29.10 | 29.10 | 29.10 | 251 | +0.30(+1.04%) |
| Jan 25, 2021 | 28.80 | 28.80 | 28.80 | 1,000 | +0.00(+0.00%) | |
| Jan 22, 2021 | 28.70 | 28.80 | 28.70 | 28.80 | 700 | +0.30(+1.05%) |
| Jan 21, 2021 | 28.25 | 28.50 | 28.25 | 28.50 | 2,482 | +0.50(+1.79%) |
| Jan 19, 2021 | 28.00 | 28.00 | 28.00 | 0 | +0.60(+2.19%) | |
| Jan 15, 2021 | 27.40 | 27.40 | 27.40 | 81 | +0.00(+0.00%) | |
| Jan 13, 2021 | 27.40 | 27.40 | 27.40 | 0 | -0.70(-2.49%) | |
| Jan 11, 2021 | 28.10 | 28.10 | 28.10 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 400 | +0.10(+0.36%) |
| Jan 07, 2021 | 28.15 | 28.15 | 28.00 | 28.00 | 1,143 | +0.15(+0.54%) |
| Dec 30, 2020 | 27.85 | 27.85 | 27.85 | 0 | +0.75(+2.77%) | |
| Dec 29, 2020 | 27.10 | 27.10 | 27.10 | 75 | +0.00(+0.00%) | |
| Dec 28, 2020 | 27.10 | 27.10 | 27.10 | 27.10 | 560 | -0.40(-1.45%) |
| Dec 23, 2020 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
| Dec 21, 2020 | 27.50 | 27.50 | 27.50 | 0 | -0.35(-1.26%) | |
| Dec 18, 2020 | 27.70 | 27.85 | 27.70 | 27.85 | 2,700 | +0.35(+1.27%) |
| Dec 17, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 22,319 | +0.15(+0.55%) |
| Dec 16, 2020 | 27.35 | 27.35 | 27.35 | 62 | +0.00(+0.00%) | |
| Dec 15, 2020 | 26.95 | 27.35 | 26.95 | 27.35 | 2,322 | +0.00(+0.00%) |
| Dec 14, 2020 | 27.00 | 27.35 | 27.00 | 27.35 | 2,426 | +0.15(+0.55%) |
| Dec 09, 2020 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 27.20 | 27.20 | 27.20 | 27.20 | 315 | +0.65(+2.45%) |
| Dec 07, 2020 | 26.70 | 26.70 | 26.55 | 26.55 | 2,231 | -0.45(-1.67%) |
| Dec 04, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | +0.00(+0.00%) |
| Dec 02, 2020 | 27.00 | 27.00 | 27.00 | 0 | -0.20(-0.74%) | |
| Dec 01, 2020 | 27.20 | 27.20 | 27.20 | 27.20 | 308 | -0.10(-0.37%) |
| Nov 27, 2020 | 27.30 | 27.30 | 27.30 | 0 | +0.80(+3.02%) | |
| Nov 24, 2020 | 26.50 | 26.50 | 26.50 | 0 | -0.30(-1.12%) | |
| Nov 19, 2020 | 26.80 | 26.80 | 26.80 | 0 | -0.55(-2.01%) | |
| Nov 18, 2020 | 27.35 | 27.35 | 27.35 | 27.35 | 4,021 | +0.30(+1.11%) |
| Nov 17, 2020 | 27.05 | 27.05 | 27.05 | 27.05 | 185 | +0.30(+1.12%) |
| Nov 16, 2020 | 26.75 | 26.75 | 26.75 | 26.75 | 590 | +0.28(+1.06%) |
| Nov 13, 2020 | 26.47 | 26.47 | 26.47 | 26.47 | 1,000 | -0.53(-1.96%) |
| Nov 12, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 380 | +0.30(+1.12%) |
| Nov 10, 2020 | 26.70 | 26.70 | 26.70 | 0 | +0.45(+1.71%) | |
| Nov 09, 2020 | 26.25 | 26.25 | 26.25 | 96 | +0.00(+0.00%) | |
| Nov 06, 2020 | 26.25 | 26.25 | 26.25 | 26.25 | 100 | +0.80(+3.14%) |
| Nov 03, 2020 | 25.45 | 25.45 | 25.45 | 0 | -1.37(-5.11%) | |
| Nov 02, 2020 | 26.82 | 26.82 | 26.82 | 68 | +0.00(+0.00%) | |
| Oct 28, 2020 | 26.82 | 26.82 | 26.82 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 26.82 | 26.82 | 26.82 | 0 | +0.47(+1.78%) | |
| Oct 22, 2020 | 26.35 | 26.35 | 26.35 | 26.35 | 1,466 | -1.50(-5.39%) |
| Oct 20, 2020 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 28.50 | 28.50 | 27.85 | 27.85 | 805 | -1.80(-6.07%) |
| Oct 15, 2020 | 29.65 | 29.65 | 29.65 | 0 | -0.15(-0.50%) | |
| Oct 14, 2020 | 29.80 | 29.80 | 29.80 | 29.80 | 217 | +0.75(+2.58%) |
| Oct 13, 2020 | 29.05 | 29.05 | 29.05 | 29.05 | 136 | +0.02(+0.07%) |
| Oct 09, 2020 | 29.03 | 29.03 | 29.03 | 0 | +0.00(+0.00%) | |
| Oct 08, 2020 | 29.75 | 29.75 | 29.03 | 29.03 | 813 | -0.52(-1.76%) |
| Oct 06, 2020 | 29.55 | 29.55 | 29.55 | 0 | +0.75(+2.60%) | |
| Oct 05, 2020 | 28.80 | 28.80 | 28.80 | 70 | +0.00(+0.00%) | |
| Oct 01, 2020 | 28.80 | 28.80 | 28.80 | 0 | -0.41(-1.40%) | |
| Sep 30, 2020 | 29.70 | 29.70 | 29.21 | 29.21 | 853 | -0.05(-0.17%) |
| Sep 28, 2020 | 29.26 | 29.26 | 29.26 | 0 | -0.22(-0.75%) | |
| Sep 25, 2020 | 29.48 | 29.48 | 29.48 | 29.48 | 300 | -0.27(-0.91%) |
| Sep 24, 2020 | 29.75 | 29.75 | 29.75 | 29.75 | 519 | -0.65(-2.14%) |
| Sep 23, 2020 | 30.40 | 30.40 | 30.40 | 82 | +0.00(+0.00%) | |
| Sep 18, 2020 | 30.40 | 30.40 | 30.40 | 0 | +0.75(+2.53%) | |
| Sep 15, 2020 | 29.65 | 29.65 | 29.65 | 0 | +0.40(+1.37%) | |
| Sep 08, 2020 | 29.25 | 29.25 | 29.25 | 0 | -0.50(-1.68%) | |
| Sep 03, 2020 | 29.75 | 29.75 | 29.75 | 0 | -0.25(-0.83%) | |
| Sep 02, 2020 | 30.00 | 30.00 | 30.00 | 66 | +0.00(+0.00%) | |
| Sep 01, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 310 | -2.00(-6.25%) |
| Aug 31, 2020 | 32.00 | 32.00 | 32.00 | 600 | +0.00(+0.00%) | |
| Aug 28, 2020 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +3.00(+10.34%) |
| Aug 27, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 351 | -0.82(-2.75%) |
| Aug 26, 2020 | 29.80 | 29.82 | 29.80 | 29.82 | 1,230 | -1.18(-3.81%) |
| Aug 21, 2020 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 264 | +0.63(+2.06%) |
| Aug 13, 2020 | 30.37 | 30.37 | 30.37 | 0 | +3.57(+13.34%) | |
| Jun 18, 2020 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
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.
