Wednesday, November 25, 2009, 12:31pm EST - Canadian Markets close in 3 hours and 29 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

EarthLink Inc. (ELNK)

 At 12:16 EST: 8.26 USD  Down 0.04 (0.48%)  
MORE ON ELNK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 8.46 8.46 8.25 8.30 1,293,200 8.30
23-Nov-09 8.55 8.63 8.38 8.46 1,190,900 8.46
20-Nov-09 8.30 8.48 8.27 8.47 971,700 8.47
19-Nov-09 8.55 8.55 8.34 8.35 1,292,800 8.35
18-Nov-09 8.59 8.63 8.50 8.58 683,800 8.58
17-Nov-09 8.40 8.60 8.39 8.58 678,700 8.58
16-Nov-09 8.50 8.53 8.40 8.46 1,080,900 8.46
13-Nov-09 8.37 8.43 8.20 8.42 939,300 8.42
12-Nov-09 8.37 8.45 8.30 8.32 1,038,800 8.32
11-Nov-09 8.30 8.37 8.27 8.36 904,700 8.36
10-Nov-09 8.38 8.40 8.25 8.28 1,200,900 8.28
9-Nov-09 8.36 8.40 8.27 8.40 1,037,400 8.40
6-Nov-09 8.24 8.37 8.21 8.30 675,600 8.30
5-Nov-09 8.25 8.32 8.18 8.30 1,726,900 8.30
4-Nov-09 8.24 8.26 8.14 8.15 1,378,500 8.15
3-Nov-09 7.94 8.19 7.92 8.19 1,420,400 8.19
2-Nov-09 8.12 8.17 7.92 8.02 1,898,300 8.02
30-Oct-09 8.16 8.29 8.05 8.10 1,805,200 8.10
29-Oct-09 8.24 8.34 8.15 8.20 1,425,400 8.20
28-Oct-09 8.56 8.61 8.24 8.24 1,910,100 8.24
27-Oct-09 8.73 8.81 8.56 8.65 2,395,400 8.65
26-Oct-09 8.74 8.80 8.65 8.66 1,503,300 8.66
23-Oct-09 8.83 8.93 8.64 8.69 1,330,400 8.69
22-Oct-09 8.56 8.85 8.56 8.84 2,174,800 8.84
21-Oct-09 8.66 8.84 8.60 8.60 1,662,900 8.60
20-Oct-09 8.55 8.70 8.51 8.70 880,000 8.70
19-Oct-09 8.62 8.68 8.46 8.65 618,000 8.65
16-Oct-09 8.56 8.65 8.53 8.55 769,700 8.55
15-Oct-09 8.60 8.65 8.53 8.58 1,613,100 8.58
14-Oct-09 8.63 8.65 8.57 8.64 1,156,100 8.64
13-Oct-09 8.66 8.68 8.55 8.63 2,194,200 8.63
12-Oct-09 8.75 8.75 8.63 8.63 1,046,700 8.63
9-Oct-09 8.69 8.75 8.66 8.69 1,038,800 8.69
8-Oct-09 8.70 8.75 8.65 8.67 1,286,300 8.67
7-Oct-09 8.61 8.66 8.54 8.64 557,600 8.64
6-Oct-09 8.57 8.60 8.52 8.60 562,700 8.60
5-Oct-09 8.48 8.51 8.33 8.50 1,041,100 8.50
2-Oct-09 8.29 8.50 8.29 8.47 1,354,200 8.47
1-Oct-09 8.46 8.46 8.30 8.39 926,600 8.39
30-Sep-09 8.53 8.57 8.34 8.41 1,021,900 8.41
29-Sep-09 8.56 8.59 8.46 8.50 1,013,300 8.50
28-Sep-09 8.48 8.58 8.43 8.53 1,422,600 8.53
25-Sep-09 8.44 8.49 8.30 8.41 2,118,900 8.41
24-Sep-09 8.55 8.63 8.40 8.45 1,109,300 8.45
23-Sep-09 8.73 8.73 8.51 8.52 1,004,800 8.52
22-Sep-09 8.71 8.75 8.57 8.71 1,021,700 8.71
21-Sep-09 8.65 8.71 8.55 8.63 870,400 8.63
18-Sep-09 8.56 8.73 8.56 8.69 1,292,600 8.69
17-Sep-09 8.60 8.73 8.45 8.66 1,040,500 8.66
16-Sep-09 8.59 8.75 8.51 8.70 1,324,700 8.70
15-Sep-09 8.42 8.59 8.41 8.56 864,500 8.56
14-Sep-09 8.32 8.41 8.28 8.39 1,193,200 8.39
11-Sep-09 8.55 8.56 8.22 8.32 1,468,000 8.32
10-Sep-09 8.44 8.52 8.35 8.51 792,500 8.51
10-Sep-09 $ 0.14 Cash Dividend
9-Sep-09 8.43 8.57 8.38 8.55 1,123,000 8.41
8-Sep-09 8.50 8.54 8.31 8.39 804,100 8.25
4-Sep-09 8.38 8.44 8.29 8.42 679,200 8.28
3-Sep-09 8.25 8.34 8.19 8.33 718,700 8.19
2-Sep-09 8.27 8.31 8.18 8.19 866,500 8.06
1-Sep-09 8.32 8.45 8.22 8.27 1,014,700 8.13
31-Aug-09 8.40 8.40 8.29 8.32 1,117,000 8.18
28-Aug-09 8.54 8.54 8.40 8.44 828,200 8.30
27-Aug-09 8.60 8.64 8.46 8.49 1,013,700 8.35
26-Aug-09 8.60 8.67 8.52 8.67 844,200 8.53
25-Aug-09 8.50 8.67 8.44 8.63 1,174,500 8.49
24-Aug-09 8.51 8.52 8.41 8.44 518,900 8.30
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices