EarthLink Corp. (ELNK)
NASDAQ: ELNK
· Real-Time Price · USD
5.63
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ELNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2017 | 5.81 | 5.85 | 5.63 | 5.63 | 5.63 | -3.76% | 8,604,877 |
| Feb 23, 2017 | 5.80 | 5.92 | 5.78 | 5.85 | 5.85 | 0.69% | 3,076,361 |
| Feb 22, 2017 | 5.66 | 5.84 | 5.66 | 5.81 | 5.81 | 0.69% | 737,300 |
| Feb 21, 2017 | 5.62 | 5.79 | 5.61 | 5.77 | 5.77 | 2.49% | 890,202 |
| Feb 17, 2017 | 5.70 | 5.70 | 5.62 | 5.63 | 5.63 | -0.18% | 1,206,240 |
| Feb 16, 2017 | 5.63 | 5.69 | 5.62 | 5.64 | 5.64 | 0.00% | 762,703 |
| Feb 15, 2017 | 5.70 | 5.72 | 5.62 | 5.64 | 5.64 | -1.40% | 829,134 |
| Feb 14, 2017 | 5.82 | 5.82 | 5.69 | 5.72 | 5.72 | -1.21% | 1,324,371 |
| Feb 13, 2017 | 5.85 | 5.88 | 5.76 | 5.79 | 5.79 | -0.34% | 536,135 |
| Feb 10, 2017 | 5.82 | 5.83 | 5.73 | 5.81 | 5.81 | 0.52% | 747,667 |
| Feb 9, 2017 | 5.83 | 5.83 | 5.73 | 5.78 | 5.78 | -0.86% | 649,114 |
| Feb 8, 2017 | 5.93 | 5.94 | 5.80 | 5.83 | 5.83 | -1.85% | 415,351 |
| Feb 7, 2017 | 6.05 | 6.06 | 5.94 | 5.94 | 5.94 | -1.82% | 535,774 |
| Feb 6, 2017 | 6.18 | 6.20 | 6.04 | 6.05 | 6.05 | -2.42% | 390,835 |
| Feb 3, 2017 | 6.32 | 6.33 | 6.16 | 6.20 | 6.20 | -0.96% | 636,602 |
| Feb 2, 2017 | 6.23 | 6.29 | 6.07 | 6.26 | 6.26 | -0.16% | 1,287,794 |
| Feb 1, 2017 | 6.45 | 6.56 | 6.27 | 6.27 | 6.27 | -2.18% | 553,969 |
| Jan 31, 2017 | 6.47 | 6.51 | 6.39 | 6.41 | 6.41 | -0.93% | 610,180 |
| Jan 30, 2017 | 6.47 | 6.51 | 6.36 | 6.47 | 6.47 | -0.92% | 678,047 |
| Jan 27, 2017 | 6.54 | 6.55 | 6.40 | 6.53 | 6.53 | 0.15% | 551,890 |