|
Closing price on 1/26/2011
|
|
| Open |
43.20 |
| High |
44.30 |
| Low |
43.10 |
| Volume |
46,100 |
| Split-adjusted Price |
11.22 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
+0.20 / +0.46%
|
43.20
|
44.30
|
43.10
|
44.00
|
44.00
|
11.22
|
46,100
|
|
|
1/25/2011
|
-0.20 / -0.45%
|
43.50
|
44.80
|
43.50
|
43.80
|
43.80
|
11.16
|
30,350
|
|
|
1/24/2011
|
-0.70 / -1.57%
|
44.00
|
44.40
|
44.00
|
44.00
|
44.00
|
11.22
|
60,730
|
|
|
1/21/2011
|
+0.10 / +0.22%
|
44.60
|
44.70
|
44.00
|
44.70
|
44.70
|
11.39
|
135,030
|
|
|
1/20/2011
|
+0.10 / +0.22%
|
44.00
|
44.60
|
44.00
|
44.60
|
44.60
|
11.37
|
82,530
|
|
|
1/19/2011
|
+0.50 / +1.14%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.50
|
11.34
|
61,200
|
|
|
1/18/2011
|
-1.20 / -2.65%
|
44.00
|
45.50
|
43.50
|
44.00
|
44.00
|
11.22
|
75,170
|
|
|
1/17/2011
|
-0.10 / -0.22%
|
43.20
|
46.90
|
43.10
|
45.20
|
45.20
|
11.52
|
46,300
|
|
|
1/14/2011
|
+0.30 / +0.67%
|
45.00
|
45.50
|
44.50
|
45.30
|
45.30
|
11.55
|
43,120
|
|
|
1/13/2011
|
+1.30 / +2.97%
|
43.70
|
45.00
|
43.70
|
45.00
|
45.00
|
11.47
|
55,380
|
|
|
1/12/2011
|
-0.30 / -0.68%
|
43.00
|
44.50
|
43.00
|
43.70
|
43.70
|
11.14
|
65,330
|
|
|
1/11/2011
|
+0.30 / +0.69%
|
43.70
|
44.50
|
42.20
|
44.00
|
44.00
|
11.22
|
58,900
|
|
|
1/10/2011
|
+0.10 / +0.23%
|
42.80
|
44.00
|
42.60
|
43.70
|
43.70
|
11.14
|
48,200
|
|
|
1/7/2011
|
-2.00 / -4.39%
|
45.00
|
45.60
|
43.40
|
43.60
|
43.60
|
11.11
|
113,030
|
|
|
1/6/2011
|
-2.40 / -5.00%
|
47.00
|
48.00
|
45.60
|
45.60
|
45.60
|
11.62
|
108,300
|
|
|
1/5/2011
|
-0.10 / -0.21%
|
48.80
|
48.90
|
48.00
|
48.00
|
48.00
|
12.24
|
56,050
|
|
|
1/4/2011
|
+2.20 / +4.79%
|
45.80
|
48.10
|
45.80
|
48.10
|
48.10
|
12.26
|
74,550
|
|
|
12/31/2010
|
+2.10 / +4.79%
|
43.90
|
45.90
|
43.90
|
45.90
|
45.90
|
11.70
|
61,080
|
|
|
12/30/2010
|
-2.20 / -4.78%
|
45.00
|
45.00
|
43.70
|
43.80
|
43.80
|
11.16
|
162,090
|
|
|
12/29/2010
|
+0.60 / +1.32%
|
44.10
|
46.00
|
43.50
|
46.00
|
46.00
|
11.73
|
129,100
|
|
|
12/28/2010
|
-2.00 / -4.22%
|
47.40
|
47.80
|
45.10
|
45.40
|
45.40
|
11.57
|
145,870
|
|
|
12/27/2010
|
+0.50 / +1.07%
|
48.40
|
48.40
|
46.80
|
47.40
|
47.40
|
12.08
|
93,000
|
|
|
12/24/2010
|
-0.10 / -0.21%
|
45.20
|
47.10
|
45.20
|
46.90
|
46.90
|
11.95
|
92,000
|
|
|
12/23/2010
|
-1.40 / -2.89%
|
49.80
|
49.80
|
46.20
|
47.00
|
47.00
|
11.98
|
150,740
|
|
|
12/22/2010
|
-0.40 / -0.82%
|
49.00
|
49.00
|
47.60
|
48.40
|
48.40
|
12.34
|
152,630
|
|
|
12/21/2010
|
-0.20 / -0.41%
|
49.00
|
49.00
|
47.80
|
48.80
|
48.80
|
12.44
|
230,970
|
|
|
12/20/2010
|
-0.10 / -0.20%
|
48.40
|
50.00
|
47.80
|
49.00
|
49.00
|
12.49
|
109,500
|
|
|
12/17/2010
|
+0.10 / +0.20%
|
49.00
|
49.10
|
47.00
|
49.10
|
49.10
|
12.52
|
134,500
|
|
|
12/16/2010
|
+2.00 / +4.26%
|
47.00
|
49.00
|
44.70
|
49.00
|
49.00
|
12.49
|
237,200
|
|
|
12/15/2010
|
-2.00 / -4.08%
|
49.00
|
49.00
|
47.00
|
47.00
|
47.00
|
11.98
|
99,100
|
|
|