Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electro Sensors IN
(NQ:
ELSE
)
4.060
UNCHANGED
Streaming Delayed Price
Updated: 3:05 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2011
4.364
4.364
4.364
4.364
216
+0.24(+5.83%)
May 24, 2011
4.133
4.139
4.123
4.123
1,622
+0.14(+3.48%)
May 20, 2011
4.188
3.985
3.985
3.985
1,081
-0.14(-3.36%)
May 19, 2011
4.031
4.216
4.031
4.123
1,946
-0.27(-6.11%)
May 13, 2011
4.373
4.392
4.392
4.392
1,622
+0.02(+0.42%)
May 12, 2011
4.345
4.392
4.215
4.373
998
+0.18(+4.19%)
May 11, 2011
3.883
4.271
3.883
4.197
2,753
-0.09(-2.04%)
May 09, 2011
4.234
4.285
4.285
4.285
757
+0.08(+1.86%)
May 06, 2011
4.207
4.207
4.207
4.207
731
+0.00(+0.00%)
May 05, 2011
3.828
4.207
3.828
4.207
594
+0.00(+0.00%)
May 04, 2011
4.207
4.207
4.207
4.207
216
+0.31(+8.02%)
May 03, 2011
3.894
3.894
3.894
3.894
218
-0.27(-6.55%)
May 02, 2011
4.167
4.167
4.167
4.167
327
-0.04(-0.87%)
Apr 29, 2011
4.167
4.204
4.121
4.204
4,981
+0.22(+5.52%)
Apr 27, 2011
3.984
3.984
3.984
3.984
0
-0.05(-1.14%)
Apr 25, 2011
4.030
4.030
4.030
4.030
0
-0.08(-2.00%)
Apr 21, 2011
4.112
4.112
4.112
4.112
327
+0.01(+0.22%)
Apr 20, 2011
3.984
4.103
3.984
4.103
545
+0.28(+7.43%)
Apr 19, 2011
3.819
3.819
3.819
3.819
109
-0.16(-3.92%)
Apr 15, 2011
3.975
3.975
3.975
3.975
0
-0.10(-2.47%)
Apr 13, 2011
4.076
4.076
4.076
4.076
0
+0.00(+0.00%)
Apr 12, 2011
4.103
4.103
4.076
4.076
1,776
-0.05(-1.11%)
Apr 08, 2011
4.121
4.121
4.121
4.121
0
-0.02(-0.44%)
Apr 06, 2011
4.140
4.140
4.140
4.140
0
+0.05(+1.35%)
Apr 05, 2011
4.085
4.085
4.085
4.085
218
+0.00(+0.00%)
Apr 04, 2011
4.085
4.085
4.085
4.085
109
+0.00(+0.00%)
Apr 01, 2011
4.121
4.121
4.085
4.085
327
+0.01(+0.22%)
Mar 31, 2011
3.782
4.076
3.782
4.076
1,990
+0.09(+2.30%)
Mar 29, 2011
3.984
3.984
3.984
3.984
0
-0.08(-2.03%)
Mar 25, 2011
4.066
4.066
4.066
4.066
0
+0.06(+1.51%)
Mar 24, 2011
4.039
4.039
4.006
4.006
2,292
-0.03(-0.82%)
Mar 23, 2011
4.002
4.039
3.984
4.039
1,856
-0.06(-1.56%)
Mar 18, 2011
4.149
4.103
4.103
4.103
327
+0.04(+0.90%)
Mar 17, 2011
4.066
4.066
4.057
4.066
2,292
+0.02(+0.45%)
Mar 16, 2011
4.030
4.057
4.030
4.048
557
+0.15(+3.75%)
Mar 15, 2011
3.902
3.902
3.902
3.902
153
-0.29(-6.95%)
Mar 14, 2011
3.773
4.195
3.773
4.193
873
-0.01(-0.25%)
Mar 10, 2011
4.204
4.204
4.204
4.204
0
+0.06(+1.55%)
Mar 08, 2011
4.140
4.140
4.140
4.140
0
-0.11(-2.59%)
Mar 07, 2011
4.250
4.250
4.250
4.250
436
+0.17(+4.27%)
Mar 04, 2011
4.066
4.076
4.030
4.076
873
-0.05(-1.33%)
Mar 03, 2011
4.076
4.213
4.076
4.130
4,640
+0.07(+1.81%)
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
.