Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2009	3.129	3.129	2.790	2.824	1,618	+0.03(+1.25%)
Dec 31, 2008	2.790	2.790	2.790	2.790	0	+0.00(+0.00%)
Dec 30, 2008	2.511	2.790	2.484	2.790	2,563	+0.20(+7.74%)
Dec 29, 2008	2.493	2.842	2.493	2.589	4,930	-0.16(-5.71%)
Dec 26, 2008	2.606	2.746	2.606	2.746	1,671	+0.39(+16.67%)
Dec 24, 2008	2.354	2.354	2.354	2.354	310	+0.00(+0.00%)
Dec 23, 2008	2.319	2.354	2.319	2.354	3,556	-0.03(-1.46%)
Dec 22, 2008	2.423	2.423	2.258	2.389	17,674	-0.16(-6.16%)
Dec 19, 2008	2.641	2.711	2.545	2.545	4,493	-0.17(-6.11%)
Dec 18, 2008	2.711	2.711	2.711	2.711	0	+0.00(+0.00%)
Dec 17, 2008	2.484	2.711	2.397	2.711	2,193	+0.44(+19.16%)
Dec 16, 2008	2.598	2.598	2.275	2.275	344	-0.09(-3.69%)
Dec 15, 2008	2.441	2.441	2.354	2.362	2,839	+0.00(+0.00%)
Dec 12, 2008	2.528	2.528	2.188	2.362	25,168	-0.17(-6.55%)
Dec 11, 2008	2.615	2.659	2.528	2.528	34,988	-0.09(-3.33%)
Dec 10, 2008	2.432	2.615	2.432	2.615	2,294	+0.10(+4.17%)
Dec 09, 2008	2.572	2.572	2.511	2.511	1,032	-0.10(-4.00%)
Dec 08, 2008	2.641	2.641	2.615	2.615	6,526	+0.00(+0.00%)
Dec 05, 2008	2.598	2.999	2.528	2.615	14,135	+0.05(+2.04%)
Dec 04, 2008	2.650	3.060	2.336	2.563	2,594	-0.08(-2.97%)
Dec 03, 2008	2.667	2.668	2.641	2.641	5,828	-0.12(-4.42%)
Dec 02, 2008	3.199	3.469	2.763	2.763	9,431	-0.70(-20.15%)
Dec 01, 2008	3.461	3.461	3.461	3.461	0	+0.00(+0.00%)
Nov 28, 2008	3.225	3.461	3.225	3.461	1,376	+0.03(+1.02%)
Nov 26, 2008	3.269	3.469	2.755	3.426	7,605	+0.07(+2.08%)
Nov 25, 2008	2.877	3.356	2.877	3.356	3,822	+0.48(+16.67%)
Nov 24, 2008	2.877	2.877	2.877	2.877	0	+0.00(+0.00%)
Nov 21, 2008	2.630	2.920	2.630	2.877	344	+0.26(+10.00%)
Nov 20, 2008	2.720	2.790	2.615	2.615	1,720	-0.17(-6.25%)
Nov 19, 2008	2.790	2.790	2.790	2.790	1,606	-0.07(-2.44%)
Nov 18, 2008	2.528	2.859	2.528	2.859	448	+0.16(+5.81%)
Nov 17, 2008	2.528	2.821	2.528	2.702	2,294	-0.09(-3.12%)
Nov 14, 2008	2.702	2.789	2.702	2.789	5,336	+0.07(+2.56%)
Nov 13, 2008	2.746	2.746	2.720	2.720	229	-0.04(-1.58%)
Nov 12, 2008	2.816	2.946	2.755	2.763	2,417	-0.24(-8.12%)
Nov 07, 2008	3.007	3.007	3.007	3.007	0	+0.00(+0.00%)
Nov 06, 2008	2.964	3.112	2.964	3.007	3,139	+0.04(+1.47%)
Nov 05, 2008	2.964	2.964	2.964	2.964	0	+0.00(+0.00%)
Nov 04, 2008	2.964	2.964	2.938	2.964	4,588	+0.09(+3.03%)
Nov 03, 2008	2.877	2.877	2.589	2.877	22,968	+0.12(+4.43%)
Oct 31, 2008	2.894	2.894	2.650	2.755	17,580	-0.21(-7.06%)
Oct 30, 2008	2.964	2.981	2.938	2.964	1,261	-0.06(-2.02%)
Oct 29, 2008	3.007	3.025	3.007	3.025	1,835	+0.02(+0.58%)
Oct 28, 2008	3.082	3.121	2.964	3.007	40,379	-0.04(-1.43%)
Oct 27, 2008	3.138	3.400	3.051	3.051	93,841	-0.33(-9.79%)
Oct 24, 2008	2.920	3.434	2.920	3.382	4,524	+0.45(+15.47%)
Oct 23, 2008	3.121	3.391	2.829	2.929	917	-0.51(-14.93%)
Oct 22, 2008	3.443	3.443	3.443	3.443	458	+0.17(+5.33%)
Oct 21, 2008	3.269	3.269	3.269	3.269	803	+0.07(+2.29%)
Oct 20, 2008	3.042	3.196	3.042	3.196	7,055	+0.23(+7.83%)
Oct 17, 2008	2.702	3.042	2.702	2.964	18,719	+0.26(+9.68%)
Oct 16, 2008	2.702	2.702	2.702	2.702	114	-0.09(-3.13%)
Oct 15, 2008	2.790	2.790	2.790	2.790	0	+0.00(+0.00%)
Oct 14, 2008	3.042	3.042	2.511	2.790	3,957	-0.25(-8.31%)
Oct 13, 2008	2.450	3.103	2.450	3.042	28,728	+0.21(+7.38%)
Oct 10, 2008	2.833	3.051	2.833	2.833	13,660	-0.26(-8.45%)
Oct 09, 2008	3.304	3.332	3.095	3.095	18,029	-0.05(-1.66%)
Oct 08, 2008	3.108	3.295	3.051	3.147	6,923	-0.22(-6.60%)
Oct 07, 2008	3.095	3.369	3.095	3.369	5,144	+0.19(+5.89%)
Oct 06, 2008	3.252	3.252	3.182	3.182	10,136	-0.05(-1.61%)
Oct 03, 2008	3.234	3.234	3.234	3.234	3,253	-0.01(-0.27%)
Oct 02, 2008	3.255	3.450	3.225	3.243	1,743	-0.23(-6.65%)
Oct 01, 2008	3.252	3.474	3.252	3.474	344	+0.02(+0.63%)
Sep 30, 2008	3.469	3.478	3.234	3.452	7,424	+0.10(+2.86%)
Sep 29, 2008	3.356	3.356	3.356	3.356	917	+0.00(+0.00%)
Sep 26, 2008	3.487	3.539	3.356	3.356	4,137	+0.06(+1.96%)
Sep 25, 2008	3.696	3.740	3.243	3.292	3,820	-0.34(-9.38%)
Sep 24, 2008	3.632	3.632	3.632	3.632	458	+0.06(+1.63%)
Sep 23, 2008	3.705	3.722	3.513	3.574	2,351	-0.36(-9.09%)
Sep 22, 2008	3.670	3.931	3.548	3.931	1,514	+0.23(+6.12%)
Sep 19, 2008	3.923	3.923	3.705	3.705	688	-0.25(-6.39%)
Sep 18, 2008	3.958	3.958	3.958	3.958	0	+0.00(+0.00%)
Sep 17, 2008	3.687	3.958	3.687	3.958	484	+0.12(+3.18%)
Sep 16, 2008	3.844	3.844	3.836	3.836	1,147	-0.04(-1.12%)
Sep 15, 2008	3.923	3.923	3.879	3.879	2,064	-0.12(-3.05%)
Sep 12, 2008	4.001	4.001	4.001	4.001	573	+0.17(+4.32%)
Sep 11, 2008	3.827	4.036	3.827	3.836	6,653	-0.10(-2.65%)
Sep 10, 2008	3.600	3.940	3.600	3.940	11,024	-0.24(-5.83%)
Sep 09, 2008	4.184	4.184	4.184	4.184	0	+0.00(+0.00%)
Sep 08, 2008	4.228	4.228	4.184	4.184	573	-0.08(-1.84%)
Sep 05, 2008	3.923	4.263	3.923	4.263	4,994	+0.33(+8.43%)
Sep 04, 2008	3.932	3.932	3.931	3.931	3,785	+0.03(+0.67%)
Sep 03, 2008	3.905	3.975	3.905	3.905	803	+0.06(+1.59%)
Sep 02, 2008	4.184	4.280	3.844	3.844	5,081	-0.25(-6.17%)
Aug 29, 2008	4.324	4.324	4.097	4.097	2,282	-0.04(-1.05%)
Aug 28, 2008	4.141	4.141	4.141	4.141	291	-0.04(-1.04%)
Aug 27, 2008	4.184	4.184	4.115	4.184	803	+0.00(+0.00%)
Aug 26, 2008	4.184	4.184	3.843	4.184	1,978	+0.06(+1.48%)
Aug 25, 2008	3.940	4.123	3.785	4.123	4,244	+0.42(+11.29%)
Aug 22, 2008	3.731	3.827	3.705	3.705	2,963	-0.03(-0.70%)
Aug 21, 2008	3.618	3.731	3.618	3.731	458	+0.11(+3.13%)
Aug 20, 2008	3.836	3.857	3.548	3.618	4,645	-0.25(-6.53%)
Aug 19, 2008	4.115	4.115	3.870	3.870	1,151	+0.00(+0.00%)
Aug 18, 2008	3.870	3.870	3.870	3.870	317	+0.00(+0.00%)
Aug 15, 2008	3.871	4.036	3.870	3.870	3,670	+0.00(+0.00%)
Aug 14, 2008	3.870	3.931	3.870	3.870	858	-0.14(-3.48%)
Aug 13, 2008	4.010	4.010	4.010	4.010	0	+0.00(+0.00%)
Aug 12, 2008	4.010	4.010	4.010	4.010	229	-0.13(-3.16%)
Aug 11, 2008	4.141	4.141	4.141	4.141	0	+0.00(+0.00%)
Aug 08, 2008	4.141	4.141	4.141	4.141	0	+0.00(+0.00%)
Aug 07, 2008	4.141	4.141	4.141	4.141	0	+0.00(+0.00%)
Aug 06, 2008	4.141	4.141	4.141	4.141	227	+0.00(+0.00%)
Aug 05, 2008	4.141	4.141	4.141	4.141	0	+0.00(+0.00%)
Aug 04, 2008	4.141	4.141	4.141	4.141	114	+0.11(+2.81%)
Aug 01, 2008	4.027	4.027	4.027	4.027	0	+0.00(+0.00%)
Jul 31, 2008	3.975	4.027	3.836	4.027	2,031	+0.08(+1.99%)
Jul 30, 2008	3.949	3.949	3.949	3.949	114	+0.00(+0.00%)
Jul 29, 2008	3.949	3.992	3.740	3.949	3,675	+0.12(+3.19%)
Jul 28, 2008	3.905	3.984	3.748	3.827	4,476	-0.01(-0.23%)
Jul 25, 2008	3.827	4.036	3.827	3.836	523	-0.01(-0.23%)
Jul 24, 2008	3.844	3.923	3.844	3.844	1,874	-0.10(-2.65%)
Jul 23, 2008	3.714	4.036	3.714	3.949	3,674	+0.03(+0.67%)
Jul 22, 2008	3.914	4.045	3.731	3.923	5,448	+0.20(+5.39%)
Jul 21, 2008	3.653	3.722	3.653	3.722	2,100	+0.05(+1.43%)
Jul 18, 2008	3.670	3.670	3.670	3.670	114	-0.17(-4.32%)
Jul 17, 2008	3.836	3.836	3.836	3.836	573	-0.05(-1.35%)
Jul 16, 2008	3.809	3.888	3.792	3.888	3,212	+0.06(+1.59%)
Jul 15, 2008	3.618	3.827	3.530	3.827	2,867	+0.09(+2.45%)
Jul 14, 2008	3.696	3.735	3.696	3.735	4,090	-0.14(-3.49%)
Jul 11, 2008	3.801	3.879	3.513	3.870	4,015	-0.27(-6.53%)
Jul 10, 2008	3.801	4.141	3.792	4.141	1,261	+0.17(+4.40%)
Jul 09, 2008	3.966	3.966	3.966	3.966	458	+0.09(+2.25%)
Jul 08, 2008	3.879	3.879	3.879	3.879	0	+0.00(+0.00%)
Jul 07, 2008	4.106	4.106	3.853	3.879	2,064	-0.13(-3.26%)
Jul 04, 2008	4.010	4.010	4.010	4.010	917	+0.00(+0.00%)
Jul 03, 2008	4.010	4.010	4.010	4.010	917	+0.00(+0.00%)
Jul 02, 2008	3.952	4.176	3.952	4.010	2,948	+0.07(+1.77%)
Jul 01, 2008	3.940	3.966	3.940	3.940	541	-0.03(-0.66%)
Jun 30, 2008	3.966	3.966	3.966	3.966	1,147	-0.05(-1.30%)
Jun 27, 2008	3.966	4.097	3.966	4.019	10,439	-0.04(-1.08%)
Jun 26, 2008	4.176	4.176	4.053	4.062	1,835	-0.11(-2.71%)
Jun 25, 2008	4.219	4.219	3.923	4.176	2,217	-0.17(-4.01%)
Jun 24, 2008	4.350	4.350	4.350	4.350	114	+0.12(+2.89%)
Jun 23, 2008	4.228	4.228	4.228	4.228	0	+0.00(+0.00%)
Jun 20, 2008	4.228	4.228	4.228	4.228	172	-0.09(-2.02%)
Jun 19, 2008	4.315	4.315	4.315	4.315	174	-0.08(-1.79%)
Jun 18, 2008	4.393	4.393	4.393	4.393	0	+0.00(+0.00%)
Jun 17, 2008	4.245	4.393	4.245	4.393	229	+0.04(+1.00%)
Jun 16, 2008	4.446	4.446	4.263	4.350	4,734	-0.09(-1.96%)
Jun 13, 2008	4.350	4.437	4.350	4.437	803	+0.08(+1.80%)
Jun 12, 2008	4.359	4.359	4.359	4.359	1,147	-0.04(-0.99%)
Jun 11, 2008	4.306	4.620	4.289	4.402	3,483	-0.17(-3.63%)
Jun 10, 2008	4.402	4.568	4.402	4.568	2,170	+0.03(+0.77%)
Jun 09, 2008	4.533	4.533	4.533	4.533	1,147	+0.15(+3.38%)
Jun 06, 2008	4.385	4.385	4.385	4.385	0	+0.00(+0.00%)
Jun 05, 2008	4.638	4.638	4.341	4.385	2,409	-0.15(-3.27%)
Jun 04, 2008	4.548	4.548	4.533	4.533	1,376	+0.11(+2.57%)
Jun 03, 2008	4.420	4.420	4.420	4.420	0	+0.00(+0.00%)
Jun 02, 2008	4.428	4.821	4.359	4.420	6,037	+0.14(+3.26%)
May 30, 2008	4.272	4.280	4.272	4.280	883	-0.05(-1.21%)
May 29, 2008	4.446	4.446	4.324	4.332	1,032	-0.12(-2.74%)
May 28, 2008	4.454	4.454	4.454	4.454	0	+0.00(+0.00%)
May 27, 2008	4.454	4.454	4.454	4.454	253	+0.00(+0.00%)
May 26, 2008	4.420	4.681	4.420	4.454	1,923	+0.00(+0.00%)
May 23, 2008	4.420	4.681	4.420	4.454	1,923	+0.03(+0.59%)
May 22, 2008	4.437	4.437	4.219	4.428	1,841	+0.10(+2.21%)
May 21, 2008	4.271	4.332	4.271	4.332	573	+0.06(+1.43%)
May 20, 2008	4.132	4.306	4.132	4.271	3,815	+0.20(+4.92%)
May 19, 2008	4.010	4.071	4.010	4.071	1,147	+0.02(+0.43%)
May 16, 2008	4.108	4.289	4.036	4.053	5,618	-0.03(-0.85%)
May 15, 2008	3.931	4.088	3.905	4.088	2,753	+0.14(+3.53%)
May 14, 2008	3.905	4.097	3.879	3.949	5,850	+0.06(+1.57%)
May 13, 2008	3.992	4.115	3.827	3.888	11,173	-0.10(-2.62%)
May 12, 2008	3.818	4.010	3.783	3.992	3,226	+0.07(+1.78%)
May 09, 2008	3.722	4.010	3.705	3.923	6,418	-0.19(-4.66%)
May 08, 2008	3.862	4.141	3.862	4.115	458	+0.25(+6.55%)
May 07, 2008	3.923	4.001	3.862	3.862	4,588	-0.15(-3.70%)
May 06, 2008	3.992	4.115	3.992	4.010	3,556	+0.09(+2.22%)
May 05, 2008	4.001	4.097	3.923	3.923	4,129	-0.05(-1.32%)
May 02, 2008	3.975	3.975	3.975	3.975	1,147	+0.01(+0.22%)

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