|
Closing price on 1/20/2020
|
|
| Open |
6.40 |
| High |
6.79 |
| Low |
6.40 |
| Volume |
5,320 |
| Split-adjusted Price |
3.97 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
+0.06 / +0.89%
|
6.40
|
6.79
|
6.40
|
6.78
|
6.58
|
3.97
|
5,320
|
|
|
1/17/2020
|
-0.10 / -1.47%
|
6.73
|
6.76
|
6.72
|
6.72
|
6.73
|
3.93
|
41,900
|
|
|
1/16/2020
|
+0.01 / +0.15%
|
6.70
|
6.82
|
6.70
|
6.82
|
6.79
|
3.99
|
22,820
|
|
|
1/15/2020
|
-0.01 / -0.15%
|
6.82
|
6.82
|
6.80
|
6.81
|
6.81
|
3.98
|
14,200
|
|
|
1/14/2020
|
+0.10 / +1.49%
|
6.72
|
6.83
|
6.72
|
6.82
|
6.79
|
3.99
|
23,570
|
|
|
1/13/2020
|
-0.16 / -2.33%
|
6.88
|
6.89
|
6.71
|
6.72
|
6.76
|
3.93
|
65,420
|
|
|
1/10/2020
|
+0.09 / +1.33%
|
6.89
|
6.89
|
6.60
|
6.88
|
6.88
|
4.03
|
12,800
|
|
|
1/9/2020
|
+0.29 / +4.46%
|
6.70
|
6.79
|
6.40
|
6.79
|
6.55
|
3.97
|
20,760
|
|
|
1/8/2020
|
+0.01 / +0.15%
|
6.35
|
6.90
|
6.35
|
6.50
|
6.63
|
3.80
|
50,230
|
|
|
1/7/2020
|
+0.09 / +1.41%
|
6.40
|
6.49
|
6.35
|
6.49
|
6.42
|
3.80
|
15,430
|
|
|
1/6/2020
|
+0.05 / +0.79%
|
6.24
|
6.40
|
6.24
|
6.40
|
6.36
|
3.74
|
27,210
|
|
|
1/3/2020
|
+0.15 / +2.42%
|
6.10
|
6.35
|
6.10
|
6.35
|
6.23
|
3.72
|
55,100
|
|
|
1/2/2020
|
+0.22 / +3.68%
|
5.98
|
6.20
|
5.98
|
6.20
|
6.09
|
3.63
|
48,770
|
|
|
12/31/2019
|
+0.08 / +1.36%
|
6.00
|
6.00
|
5.90
|
5.98
|
5.97
|
3.50
|
2,330
|
|
|
12/30/2019
|
0.00 / 0.00%
|
5.90
|
5.91
|
5.80
|
5.90
|
5.90
|
3.45
|
24,920
|
|
|
12/27/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.75
|
5.90
|
5.81
|
3.45
|
15,320
|
|
|
12/26/2019
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.83
|
3.45
|
13,200
|
|
|
12/25/2019
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.97
|
3.34
|
1,340
|
|
|
12/24/2019
|
+0.15 / +2.56%
|
5.85
|
6.00
|
5.85
|
6.00
|
5.93
|
3.51
|
140
|
|
|
12/23/2019
|
+0.04 / +0.69%
|
5.81
|
5.90
|
5.60
|
5.85
|
5.69
|
3.42
|
5,620
|
|
|
12/20/2019
|
+0.01 / +0.17%
|
5.80
|
5.81
|
5.80
|
5.81
|
5.81
|
3.40
|
3,400
|
|
|
12/19/2019
|
0.00 / 0.00%
|
5.85
|
5.85
|
5.80
|
5.80
|
5.83
|
3.39
|
4,370
|
|
|
12/18/2019
|
-0.07 / -1.19%
|
5.85
|
5.87
|
5.80
|
5.80
|
5.83
|
3.39
|
3,320
|
|
|
12/17/2019
|
+0.01 / +0.17%
|
5.86
|
5.87
|
5.86
|
5.87
|
5.87
|
3.43
|
3,540
|
|
|
12/16/2019
|
+0.02 / +0.34%
|
5.84
|
5.88
|
5.60
|
5.86
|
5.84
|
3.43
|
25,670
|
|
|
12/13/2019
|
+0.24 / +4.29%
|
5.60
|
5.84
|
5.60
|
5.84
|
5.76
|
3.42
|
61,960
|
|
|
12/12/2019
|
+0.10 / +1.82%
|
5.52
|
5.60
|
5.50
|
5.60
|
5.56
|
3.28
|
2,040
|
|
|
12/11/2019
|
-0.19 / -3.34%
|
5.67
|
5.67
|
5.40
|
5.50
|
5.45
|
3.22
|
4,040
|
|
|
12/10/2019
|
0.00 / 0.00%
|
5.51
|
5.70
|
5.42
|
5.69
|
5.58
|
3.33
|
4,830
|
|
|
12/9/2019
|
0.00 / 0.00%
|
5.69
|
5.70
|
5.60
|
5.69
|
5.67
|
3.33
|
1,610
|
|
|