Elephant Talk Communications, Inc. Stock Price History | Historical ETAK Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	0.9800	0.9900	0.9500	0.9500	291,782	-0.04(-4.04%)
May 20, 2013	0.9900	1.000	0.9851	0.9900	125,888	-0.01(-0.99%)
May 17, 2013	1.000	1.030	0.9740	0.9999	247,957	-0.03(-2.92%)
May 16, 2013	1.040	1.060	1.020	1.030	220,837	+0.00(+0.00%)
May 15, 2013	1.060	1.070	1.020	1.030	200,953	-0.06(-5.50%)
May 13, 2013	1.110	1.150	1.060	1.090	235,325	-0.06(-5.22%)
May 10, 2013	1.180	1.190	1.080	1.150	306,279	-0.01(-0.86%)
May 09, 2013	1.190	1.200	1.130	1.160	300,817	-0.02(-1.69%)
May 08, 2013	1.140	1.190	1.140	1.180	55,995	+0.03(+2.61%)
May 07, 2013	1.140	1.160	1.100	1.150	148,874	-0.03(-2.54%)
May 06, 2013	1.160	1.180	1.110	1.180	229,704	+0.04(+3.51%)
May 03, 2013	1.130	1.140	1.120	1.140	104,516	+0.00(+0.00%)
May 02, 2013	1.140	1.150	1.110	1.140	89,666	-0.02(-1.72%)
May 01, 2013	1.150	1.170	1.105	1.160	191,391	+0.00(+0.00%)
Apr 30, 2013	1.170	1.180	1.120	1.160	59,413	-0.01(-0.85%)
Apr 29, 2013	1.100	1.180	1.100	1.170	63,339	+0.06(+5.41%)
Apr 26, 2013	1.100	1.120	1.080	1.110	68,121	+0.03(+2.78%)
Apr 25, 2013	1.100	1.110	1.050	1.080	100,559	+0.01(+0.93%)
Apr 24, 2013	1.130	1.130	1.040	1.070	181,408	+0.01(+0.49%)
Apr 23, 2013	1.120	1.120	1.050	1.065	148,307	-0.06(-4.93%)
Apr 22, 2013	1.150	1.175	1.090	1.120	129,140	-0.00(-0.44%)
Apr 19, 2013	1.150	1.180	1.100	1.125	162,450	-0.04(-3.85%)
Apr 18, 2013	1.180	1.190	1.090	1.170	144,265	-0.02(-1.68%)
Apr 17, 2013	1.050	1.200	1.050	1.190	616,182	+0.12(+11.21%)
Apr 16, 2013	1.100	1.130	1.060	1.070	150,331	+0.00(+0.00%)
Apr 15, 2013	1.200	1.200	1.040	1.070	299,039	-0.12(-10.08%)
Apr 12, 2013	0.9600	1.190	0.9500	1.190	609,115	+0.22(+22.68%)
Apr 11, 2013	1.030	1.050	0.9500	0.9700	337,268	-0.05(-4.90%)
Apr 10, 2013	1.090	1.090	1.000	1.020	186,736	+0.04(+4.08%)
Apr 09, 2013	0.9700	1.010	0.9515	0.9800	144,421	+0.05(+5.95%)
Apr 08, 2013	0.9251	1.010	0.9125	0.9250	70,875	+0.02(+1.65%)
Apr 05, 2013	0.9900	1.030	0.9100	0.9100	396,595	-0.02(-2.15%)
Apr 04, 2013	1.120	1.120	0.9200	0.9300	555,089	-0.19(-16.96%)
Apr 03, 2013	1.140	1.150	1.010	1.120	506,895	-0.02(-1.75%)
Apr 02, 2013	1.130	1.180	1.090	1.140	331,858	-0.04(-3.39%)
Apr 01, 2013	1.230	1.230	1.160	1.180	161,501	-0.04(-3.28%)
Mar 28, 2013	1.150	1.230	1.110	1.220	272,924	+0.08(+7.02%)
Mar 27, 2013	1.140	1.170	1.100	1.140	91,246	-0.01(-0.87%)
Mar 26, 2013	1.140	1.150	1.110	1.150	76,935	+0.04(+3.60%)
Mar 25, 2013	1.070	1.120	1.070	1.110	106,628	+0.04(+3.74%)
Mar 22, 2013	1.020	1.070	1.000	1.070	226,347	+0.07(+7.00%)
Mar 21, 2013	1.090	1.110	0.9900	1.000	363,990	-0.13(-11.50%)
Mar 20, 2013	1.170	1.200	1.100	1.130	102,953	-0.06(-5.04%)
Mar 19, 2013	1.190	1.200	1.130	1.190	62,790	+0.02(+1.71%)
Mar 18, 2013	1.150	1.190	1.110	1.170	174,924	+0.04(+3.54%)
Mar 15, 2013	1.210	1.230	1.110	1.130	291,892	-0.09(-7.38%)
Mar 14, 2013	1.250	1.250	1.110	1.220	183,000	+0.00(+0.00%)
Mar 13, 2013	1.260	1.270	1.220	1.220	80,610	-0.05(-3.94%)
Mar 12, 2013	1.280	1.300	1.220	1.270	169,057	-0.05(-3.79%)
Mar 11, 2013	1.330	1.350	1.220	1.320	255,801	+0.01(+0.76%)
Mar 08, 2013	1.330	1.350	1.230	1.310	266,538	-0.02(-1.50%)
Mar 07, 2013	1.240	1.330	1.230	1.330	269,585	+0.05(+3.91%)
Mar 06, 2013	1.460	1.300	1.220	1.280	237,284	+0.04(+3.23%)
Mar 05, 2013	1.260	1.270	1.190	1.240	30,008	-0.03(-2.36%)
Mar 04, 2013	1.200	1.330	1.200	1.270	119,980	+0.07(+5.83%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates