Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.269	3.243	3.243	3.243	3,900	-0.24(-7.00%)
Dec 28, 2009	3.487	3.487	3.487	3.487	0	-0.15(-4.08%)
Dec 22, 2009	3.173	3.635	3.635	3.635	344	+0.15(+4.25%)
Dec 21, 2009	3.234	3.635	3.234	3.487	460	+0.35(+11.11%)
Dec 18, 2009	3.147	3.225	3.138	3.138	3,676	-0.05(-1.42%)
Dec 17, 2009	3.184	3.184	3.184	3.184	458	-0.22(-6.36%)
Dec 16, 2009	3.391	3.469	3.391	3.400	2,800	-0.02(-0.63%)
Dec 15, 2009	3.426	3.644	3.417	3.421	4,697	+0.06(+1.68%)
Dec 14, 2009	3.182	3.382	3.182	3.365	4,453	+0.18(+5.75%)
Dec 11, 2009	3.007	3.208	3.007	3.182	438	+0.01(+0.27%)
Dec 10, 2009	2.885	3.173	2.842	3.173	11,631	+0.24(+8.02%)
Dec 09, 2009	2.938	2.938	2.938	2.938	940	-0.00(-0.00%)
Dec 08, 2009	2.842	2.938	2.842	2.938	2,308	+0.09(+3.06%)
Dec 07, 2009	2.589	2.851	2.589	2.850	7,601	+0.04(+1.39%)
Dec 04, 2009	2.685	2.811	2.659	2.811	4,803	+0.14(+5.39%)
Dec 03, 2009	2.554	2.676	2.554	2.667	7,341	+0.01(+0.33%)
Dec 02, 2009	2.580	2.659	2.580	2.659	13,995	+0.04(+1.67%)
Dec 01, 2009	2.580	2.615	2.580	2.615	83,627	+0.02(+0.67%)
Nov 30, 2009	2.615	2.615	2.598	2.598	2,982	-0.07(-2.61%)
Nov 27, 2009	2.615	2.667	2.615	2.667	458	+0.05(+2.00%)
Nov 25, 2009	2.599	2.641	2.599	2.615	12,985	-0.05(-1.96%)
Nov 24, 2009	2.615	2.667	2.537	2.667	1,711	+0.05(+2.00%)
Nov 23, 2009	2.615	2.615	2.537	2.615	2,904	+0.00(+0.00%)
Nov 20, 2009	2.528	2.615	2.528	2.615	15,142	+0.01(+0.33%)
Nov 18, 2009	2.606	2.606	2.606	2.606	229	+0.00(+0.00%)
Nov 17, 2009	2.598	2.606	2.598	2.606	2,659	+0.07(+2.75%)
Nov 16, 2009	2.537	2.537	2.537	2.537	1,261	+0.05(+2.10%)
Nov 13, 2009	2.484	2.484	2.484	2.484	229	-0.11(-4.36%)
Nov 10, 2009	2.598	2.598	2.598	2.598	0	+0.05(+2.05%)
Nov 09, 2009	2.545	2.546	2.545	2.546	573	+0.03(+1.39%)
Nov 06, 2009	2.511	2.511	2.511	2.511	114	+0.01(+0.35%)
Nov 05, 2009	2.615	2.615	2.502	2.502	229	-0.02(-0.85%)
Nov 04, 2009	2.606	2.606	2.502	2.523	3,028	-0.09(-3.51%)
Nov 02, 2009	2.615	2.615	2.615	2.615	0	+0.00(+0.00%)
Oct 30, 2009	2.615	2.615	2.615	2.615	688	+0.02(+0.60%)
Oct 29, 2009	2.502	2.615	2.502	2.599	905	+0.06(+2.38%)
Oct 28, 2009	2.600	2.600	2.539	2.539	634	+0.00(+0.10%)
Oct 27, 2009	2.537	2.537	2.537	2.537	458	+0.01(+0.34%)
Oct 26, 2009	2.528	2.528	2.528	2.528	321	-0.09(-3.33%)
Oct 23, 2009	2.615	2.615	2.572	2.615	6,668	-0.02(-0.66%)
Oct 22, 2009	2.580	2.641	2.572	2.633	4,244	+0.06(+2.37%)
Oct 21, 2009	2.572	2.572	2.572	2.572	1,147	-0.04(-1.63%)
Oct 20, 2009	2.606	2.615	2.606	2.614	3,556	-0.00(-0.03%)
Oct 19, 2009	2.615	2.615	2.548	2.615	1,032	+0.10(+3.81%)
Oct 16, 2009	2.519	2.519	2.519	2.519	229	-0.08(-3.05%)
Oct 15, 2009	2.650	2.685	2.530	2.598	7,112	-0.10(-3.53%)
Oct 14, 2009	2.572	2.694	2.572	2.694	8,179	+0.17(+6.55%)
Oct 13, 2009	2.528	2.528	2.528	2.528	229	-0.04(-1.37%)
Oct 12, 2009	2.563	2.572	2.563	2.563	1,737	+0.05(+2.10%)
Oct 09, 2009	2.511	2.511	2.511	2.511	860	-0.05(-2.04%)
Oct 08, 2009	2.563	2.563	2.563	2.563	573	+0.08(+3.16%)
Oct 07, 2009	2.488	2.488	2.484	2.484	1,261	-0.07(-2.73%)
Oct 06, 2009	2.389	2.554	2.389	2.554	5,162	+0.00(+0.00%)
Oct 05, 2009	2.554	2.554	2.554	2.554	276	+0.00(+0.00%)
Oct 02, 2009	2.550	2.554	2.550	2.554	355	+0.07(+2.80%)
Oct 01, 2009	2.484	2.484	2.484	2.484	806	+0.03(+1.06%)
Sep 30, 2009	2.458	2.458	2.458	2.458	344	+0.06(+2.55%)
Sep 29, 2009	2.397	2.397	2.397	2.397	573	+0.00(+0.00%)
Sep 28, 2009	2.397	2.397	2.397	2.397	573	+0.00(+0.00%)
Sep 25, 2009	2.441	2.441	2.397	2.397	1,509	+0.00(+0.00%)
Sep 24, 2009	2.397	2.397	2.397	2.397	609	-0.06(-2.48%)
Sep 21, 2009	2.458	2.458	2.458	2.458	1,376	+0.00(+0.00%)
Sep 18, 2009	2.502	2.502	2.458	2.458	8,861	-0.07(-2.76%)
Sep 17, 2009	2.484	2.528	2.484	2.528	4,910	+0.04(+1.75%)
Sep 16, 2009	2.485	2.485	2.484	2.484	5,993	-0.01(-0.38%)
Sep 15, 2009	2.523	2.523	2.494	2.494	1,389	+0.01(+0.39%)
Sep 14, 2009	2.545	2.545	2.484	2.484	245	-0.07(-2.73%)
Sep 11, 2009	2.502	2.554	2.502	2.554	344	+0.19(+8.12%)
Sep 08, 2009	2.319	2.362	2.362	2.362	8,488	+0.06(+2.65%)
Sep 04, 2009	2.659	2.659	2.301	2.301	2,514	-0.14(-5.71%)
Sep 03, 2009	2.511	2.580	2.336	2.441	4,013	-0.16(-6.04%)
Sep 02, 2009	2.537	2.598	2.336	2.598	4,773	-0.05(-1.97%)
Sep 01, 2009	2.650	2.650	2.650	2.650	1,147	+0.03(+1.33%)
Aug 31, 2009	2.624	2.624	2.615	2.615	6,079	-0.01(-0.33%)
Aug 28, 2009	2.624	2.624	2.624	2.624	2,322	-0.00(-0.07%)
Aug 26, 2009	2.624	2.676	2.624	2.626	16,979	+0.00(+0.07%)
Aug 25, 2009	2.572	2.659	2.572	2.624	20,279	+0.05(+2.03%)
Aug 24, 2009	2.519	2.572	2.519	2.572	14,769	+0.05(+2.08%)
Aug 21, 2009	2.519	2.556	2.519	2.519	43,651	+0.03(+1.05%)
Aug 20, 2009	2.702	2.711	2.441	2.493	41,792	+0.05(+1.96%)
Aug 19, 2009	2.484	2.503	2.445	2.445	5,116	-0.02(-0.89%)
Aug 18, 2009	2.711	2.711	2.467	2.467	3,678	-0.19(-7.21%)
Aug 17, 2009	2.667	2.667	2.467	2.659	1,032	-0.01(-0.33%)
Aug 14, 2009	2.667	2.667	2.667	2.667	344	-0.04(-1.60%)
Aug 12, 2009	2.711	2.711	2.711	2.711	458	+0.10(+3.66%)
Aug 11, 2009	2.615	2.702	2.615	2.615	10,094	-0.08(-2.91%)
Aug 10, 2009	2.659	2.694	2.659	2.694	1,433	-0.01(-0.32%)
Aug 07, 2009	2.641	2.702	2.633	2.702	4,359	+0.09(+3.33%)
Aug 06, 2009	2.615	2.633	2.554	2.615	14,465	+0.09(+3.45%)
Aug 05, 2009	2.528	2.598	2.528	2.528	31,156	+0.04(+1.75%)
Aug 04, 2009	2.528	2.563	2.484	2.484	8,274	-0.04(-1.72%)
Aug 03, 2009	2.528	2.528	2.528	2.528	1,376	+0.00(+0.00%)
Jul 31, 2009	2.528	2.528	2.528	2.528	518	+0.00(+0.00%)
Jul 29, 2009	2.528	2.528	2.528	2.528	5,276	+0.13(+5.45%)
Jul 28, 2009	2.397	2.397	2.397	2.397	286	-0.01(-0.36%)
Jul 27, 2009	2.397	2.406	2.397	2.406	23,746	+0.05(+2.22%)
Jul 24, 2009	2.354	2.354	2.354	2.354	2,064	+0.00(+0.00%)
Jul 23, 2009	2.266	2.362	2.266	2.354	41,138	+0.00(+0.00%)
Jul 22, 2009	2.319	2.354	2.319	2.354	15,867	+0.05(+2.27%)
Jul 21, 2009	2.301	2.301	2.301	2.301	114	+0.17(+8.19%)
Jul 20, 2009	2.101	2.127	2.101	2.127	1,961	+0.03(+1.25%)
Jul 15, 2009	2.101	2.101	2.101	2.101	114	-0.08(-3.60%)
Jul 13, 2009	2.179	2.179	2.179	2.179	458	+0.13(+6.38%)
Jun 29, 2009	2.049	2.049	2.049	2.049	0	-0.08(-3.85%)
Jun 26, 2009	2.066	2.130	2.066	2.130	939	-0.12(-5.27%)
Jun 25, 2009	2.249	2.249	2.249	2.249	803	+0.16(+7.50%)
Jun 24, 2009	2.114	2.114	2.092	2.092	453	-0.02(-0.83%)
Jun 22, 2009	2.179	2.110	2.110	2.110	5,391	-0.30(-12.32%)
Jun 18, 2009	2.179	2.406	2.406	2.406	458	+0.23(+10.40%)
Jun 17, 2009	2.188	2.188	2.179	2.179	1,720	+0.00(+0.00%)
Jun 16, 2009	2.179	2.179	2.179	2.179	1,491	-0.02(-0.79%)
Jun 12, 2009	2.415	2.415	2.136	2.197	2,431	-0.23(-9.35%)
Jun 10, 2009	2.310	2.423	2.223	2.423	34,277	+0.07(+2.96%)
Jun 09, 2009	2.354	2.354	2.266	2.354	2,753	+0.00(+0.00%)
Jun 08, 2009	2.066	2.354	2.066	2.354	19,423	+0.05(+2.27%)
Jun 04, 2009	2.171	2.301	2.135	2.301	8,947	+0.22(+10.46%)
Jun 03, 2009	2.031	2.083	2.031	2.083	1,491	-0.09(-4.02%)
Jun 02, 2009	2.179	2.179	2.162	2.171	917	+0.15(+7.33%)
Jun 01, 2009	2.171	2.171	1.953	2.022	8,932	-0.07(-3.33%)
May 29, 2009	1.927	2.092	1.926	2.092	29,252	+0.03(+1.27%)
May 28, 2009	2.005	2.066	2.005	2.066	344	-0.02(-0.84%)
May 27, 2009	2.005	2.083	2.005	2.083	4,008	-0.10(-4.40%)
May 26, 2009	1.770	2.179	1.770	2.179	16,876	+0.19(+9.65%)
May 22, 2009	2.223	2.223	1.944	1.988	4,293	-0.24(-10.59%)
May 21, 2009	2.223	2.223	2.223	2.223	688	+0.02(+0.79%)
May 20, 2009	2.197	2.205	2.197	2.205	559	-0.15(-6.29%)
May 19, 2009	2.397	2.397	2.203	2.354	1,308	-0.00(-0.00%)
May 18, 2009	2.354	2.354	2.354	2.354	917	+0.13(+5.88%)
May 15, 2009	2.432	2.432	2.223	2.223	504	-0.00(-0.00%)
May 14, 2009	2.232	2.232	2.223	2.223	1,037	+0.00(+0.00%)
May 13, 2009	2.223	2.223	2.223	2.223	229	-0.13(-5.56%)
May 12, 2009	2.319	2.354	2.197	2.354	8,578	+0.03(+1.50%)
May 11, 2009	2.319	2.319	2.319	2.319	803	-0.03(-1.48%)
May 08, 2009	2.362	2.362	2.354	2.354	14,929	-0.03(-1.10%)
May 07, 2009	2.354	2.397	2.354	2.380	4,015	-0.15(-5.86%)
May 06, 2009	2.528	2.528	2.354	2.528	13,077	+0.04(+1.75%)
May 05, 2009	2.537	2.537	2.441	2.484	3,326	-0.03(-1.38%)
May 04, 2009	2.519	2.615	2.519	2.519	22,171	+0.19(+8.09%)
May 01, 2009	2.397	2.397	2.331	2.331	1,835	-0.08(-3.48%)
Apr 30, 2009	2.441	2.441	2.406	2.415	2,294	-0.18(-7.05%)
Apr 29, 2009	2.589	2.742	2.484	2.598	8,332	+0.28(+12.03%)
Apr 27, 2009	2.319	2.319	2.319	2.319	3,441	+0.00(+0.00%)
Apr 24, 2009	2.319	2.319	2.319	2.319	2,203	+0.05(+2.31%)
Apr 23, 2009	2.179	2.327	2.179	2.266	12,504	+0.02(+1.09%)
Apr 21, 2009	2.310	2.242	2.242	2.242	688	-0.07(-2.94%)
Apr 17, 2009	2.179	2.397	2.179	2.310	1,606	-0.03(-1.49%)
Apr 16, 2009	2.092	2.397	2.092	2.345	2,007	+0.25(+12.08%)
Apr 15, 2009	2.179	2.179	2.092	2.092	10,324	-0.09(-4.00%)
Apr 14, 2009	2.049	2.179	2.005	2.179	8,144	-0.02(-0.79%)
Apr 13, 2009	1.935	2.197	1.935	2.197	9,566	+0.19(+9.57%)
Apr 09, 2009	2.005	2.005	2.005	2.005	504	+0.05(+2.68%)
Apr 07, 2009	2.022	2.049	1.935	1.953	4,336	+0.02(+0.90%)
Apr 06, 2009	1.935	1.947	1.927	1.935	1,835	-0.03(-1.77%)
Apr 03, 2009	1.927	2.162	1.927	1.970	458	+0.02(+0.89%)
Apr 02, 2009	2.136	2.171	1.944	1.953	2,360	+0.06(+3.23%)
Apr 01, 2009	1.892	1.892	1.892	1.892	114	-0.20(-9.58%)
Mar 31, 2009	1.804	2.092	1.804	2.092	344	+0.17(+9.09%)
Mar 30, 2009	1.918	1.918	1.909	1.918	1,563	-0.09(-4.35%)
Mar 25, 2009	2.005	2.005	2.005	2.005	803	+0.09(+4.55%)
Mar 24, 2009	2.171	2.179	1.918	1.918	4,017	+0.01(+0.46%)
Mar 23, 2009	2.066	2.066	1.909	1.909	4,894	+0.00(+0.00%)
Mar 20, 2009	1.918	1.918	1.892	1.909	1,583	+0.07(+3.79%)
Mar 19, 2009	1.839	1.839	1.839	1.839	114	+0.01(+0.48%)
Mar 18, 2009	1.770	1.831	1.770	1.831	816	+0.05(+2.94%)
Mar 17, 2009	1.804	1.813	1.778	1.778	2,805	+0.00(+0.01%)
Mar 16, 2009	1.804	1.804	1.761	1.778	1,720	-0.00(-0.23%)
Mar 13, 2009	1.743	1.787	1.674	1.782	21,155	+0.05(+2.75%)
Mar 12, 2009	1.534	1.770	1.534	1.735	9,425	+0.14(+8.74%)
Mar 11, 2009	1.595	1.595	1.595	1.595	114	+0.09(+5.78%)
Mar 10, 2009	1.700	1.787	1.508	1.508	10,439	-0.10(-6.18%)
Mar 09, 2009	1.700	1.700	1.526	1.607	14,798	-0.14(-8.26%)
Mar 06, 2009	1.743	1.752	1.656	1.752	2,862	+0.01(+0.50%)
Mar 05, 2009	1.743	1.743	1.743	1.743	114	+0.00(+0.00%)
Mar 04, 2009	1.831	1.874	1.700	1.743	9,065	-0.05(-2.91%)
Mar 02, 2009	1.796	1.796	1.796	1.796	120	-0.07(-3.57%)
Feb 27, 2009	1.862	1.862	1.862	1.862	531	+0.15(+8.99%)
Feb 26, 2009	1.717	1.988	1.656	1.709	46,557	+0.03(+2.08%)
Feb 25, 2009	1.674	1.674	1.674	1.674	0	+0.00(+0.00%)
Feb 24, 2009	1.813	1.874	1.473	1.674	17,207	-0.37(-17.95%)
Feb 23, 2009	2.049	2.066	1.752	2.040	3,645	+0.10(+5.41%)
Feb 20, 2009	1.957	1.957	1.935	1.935	1,132	-0.02(-0.89%)
Feb 19, 2009	1.865	1.953	1.831	1.953	6,424	+0.11(+6.16%)
Feb 18, 2009	1.961	1.961	1.839	1.839	6,424	-0.08(-4.09%)
Feb 17, 2009	2.136	2.136	1.865	1.918	8,358	-0.21(-10.02%)
Feb 13, 2009	2.066	2.131	1.918	2.131	3,441	+0.05(+2.30%)
Feb 12, 2009	2.083	2.171	2.049	2.083	12,579	-0.08(-3.63%)
Feb 11, 2009	2.205	2.205	2.162	2.162	2,072	+0.18(+9.25%)
Feb 10, 2009	2.005	2.336	1.970	1.979	21,855	-0.03(-1.73%)
Feb 09, 2009	2.040	2.040	2.014	2.014	4,187	-0.03(-1.70%)
Feb 06, 2009	2.110	2.301	2.048	2.049	21,738	-0.13(-6.00%)
Feb 05, 2009	2.179	2.179	2.179	2.179	573	+0.00(+0.00%)
Feb 04, 2009	2.223	2.232	2.179	2.179	1,398	-0.06(-2.88%)
Feb 03, 2009	2.244	2.244	2.244	2.244	688	+0.05(+2.14%)
Feb 02, 2009	2.197	2.197	2.197	2.197	3,954	-0.27(-10.95%)
Jan 30, 2009	2.101	2.502	2.101	2.467	29,478	-0.02(-0.70%)
Jan 29, 2009	2.484	2.484	2.484	2.484	0	+0.00(+0.00%)
Jan 28, 2009	2.484	2.484	2.484	2.484	848	+0.38(+18.26%)
Jan 27, 2009	2.101	2.101	2.101	2.101	114	-0.08(-3.60%)
Jan 26, 2009	2.136	2.188	2.083	2.179	24,207	-0.08(-3.48%)
Jan 23, 2009	2.275	2.345	2.258	2.258	3,667	-0.01(-0.38%)
Jan 22, 2009	2.266	2.266	2.266	2.266	0	+0.00(+0.00%)
Jan 21, 2009	2.354	2.354	2.266	2.266	4,818	-0.07(-2.99%)
Jan 16, 2009	2.362	2.336	2.336	2.336	1,835	-0.10(-4.29%)
Jan 15, 2009	2.484	2.484	2.441	2.441	803	-0.03(-1.06%)
Jan 14, 2009	2.467	2.467	2.467	2.467	0	+0.00(+0.00%)
Jan 13, 2009	2.467	2.467	2.467	2.467	573	+0.00(+0.00%)
Jan 12, 2009	2.903	2.903	2.467	2.467	2,059	-0.15(-5.67%)
Jan 08, 2009	2.659	2.615	2.615	2.615	4,244	-0.04(-1.64%)
Jan 06, 2009	2.659	2.659	2.659	2.659	0	+0.00(+0.00%)
Jan 05, 2009	2.790	2.790	2.659	2.659	3,045	-0.17(-5.86%)

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.

Financial News

Electro Sensors IN (NQ: ELSE )

Historical Prices

Popular Pages