|
Closing price on 1/11/2019
|
|
| Open |
7.36 |
| High |
7.43 |
| Low |
7.31 |
| Volume |
6,880 |
| Split-adjusted Price |
3.80 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
-0.02 / -0.27%
|
7.36
|
7.43
|
7.31
|
7.42
|
7.38
|
3.80
|
6,880
|
|
|
1/10/2019
|
-0.05 / -0.67%
|
7.45
|
7.45
|
7.31
|
7.44
|
7.36
|
3.81
|
6,110
|
|
|
1/9/2019
|
+0.09 / +1.22%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
3.84
|
10
|
|
|
1/8/2019
|
+0.09 / +1.23%
|
7.31
|
7.40
|
7.10
|
7.40
|
7.32
|
3.79
|
6,690
|
|
|
1/7/2019
|
-0.09 / -1.22%
|
7.50
|
7.50
|
7.30
|
7.31
|
7.31
|
3.75
|
5,060
|
|
|
1/4/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.38
|
3.79
|
6,870
|
|
|
1/3/2019
|
-0.13 / -1.73%
|
7.54
|
7.55
|
7.30
|
7.40
|
7.47
|
3.79
|
10,170
|
|
|
1/2/2019
|
-0.15 / -1.95%
|
7.60
|
8.00
|
7.53
|
7.53
|
7.65
|
3.86
|
17,640
|
|
|
12/28/2018
|
-0.07 / -0.90%
|
7.75
|
7.75
|
7.50
|
7.68
|
7.70
|
3.94
|
18,570
|
|
|
12/27/2018
|
+0.07 / +0.91%
|
7.80
|
7.80
|
7.50
|
7.75
|
7.70
|
3.97
|
7,140
|
|
|
12/26/2018
|
+0.28 / +3.78%
|
7.39
|
7.69
|
7.39
|
7.68
|
7.50
|
3.94
|
27,080
|
|
|
12/25/2018
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.39
|
3.79
|
44,950
|
|
|
12/24/2018
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.48
|
3.79
|
24,590
|
|
|
12/21/2018
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.56
|
3.85
|
39,170
|
|
|
12/20/2018
|
0.00 / 0.00%
|
7.77
|
7.79
|
7.60
|
7.70
|
7.76
|
3.95
|
36,200
|
|
|
12/19/2018
|
-0.02 / -0.26%
|
7.72
|
7.80
|
7.70
|
7.70
|
7.75
|
3.95
|
51,500
|
|
|
12/18/2018
|
0.00 / 0.00%
|
7.72
|
7.80
|
7.60
|
7.72
|
7.71
|
3.96
|
42,650
|
|
|
12/17/2018
|
-0.18 / -2.28%
|
7.90
|
7.94
|
7.72
|
7.72
|
7.84
|
3.96
|
38,020
|
|
|
12/14/2018
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.71
|
7.90
|
7.84
|
4.05
|
42,850
|
|
|
12/13/2018
|
+0.19 / +2.46%
|
7.71
|
8.10
|
7.52
|
7.90
|
7.81
|
4.05
|
41,250
|
|
|
12/12/2018
|
0.00 / 0.00%
|
7.72
|
7.80
|
7.71
|
7.71
|
7.76
|
3.95
|
49,370
|
|
|
12/11/2018
|
-0.19 / -2.41%
|
8.00
|
8.00
|
7.71
|
7.71
|
7.84
|
3.95
|
28,960
|
|
|
12/10/2018
|
+0.36 / +4.77%
|
7.77
|
7.90
|
7.54
|
7.90
|
7.69
|
4.05
|
60,100
|
|
|
12/7/2018
|
-0.23 / -2.96%
|
7.80
|
7.80
|
7.54
|
7.54
|
7.77
|
3.87
|
20,580
|
|
|
12/6/2018
|
-0.09 / -1.15%
|
7.80
|
7.88
|
7.77
|
7.77
|
7.79
|
3.98
|
37,240
|
|
|
12/5/2018
|
-0.01 / -0.13%
|
7.80
|
7.86
|
7.75
|
7.86
|
7.82
|
4.03
|
36,710
|
|
|
12/4/2018
|
+0.09 / +1.16%
|
7.78
|
7.89
|
7.75
|
7.87
|
7.78
|
4.04
|
62,090
|
|
|
12/3/2018
|
+0.18 / +2.37%
|
7.60
|
7.79
|
7.60
|
7.78
|
7.76
|
3.99
|
46,260
|
|
|
11/30/2018
|
-0.01 / -0.13%
|
7.61
|
7.61
|
7.58
|
7.60
|
7.60
|
3.90
|
18,490
|
|
|
11/29/2018
|
-0.23 / -2.93%
|
7.78
|
7.78
|
7.60
|
7.61
|
7.71
|
3.90
|
72,400
|
|
|