|
Closing price on 1/26/2024
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
19.10 |
| Volume |
485,400 |
| Split-adjusted Price |
17.00 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
+0.30 / +1.57%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.24
|
17.00
|
485,400
|
|
|
1/25/2024
|
-0.05 / -0.26%
|
19.15
|
19.35
|
19.05
|
19.10
|
19.17
|
16.74
|
367,000
|
|
|
1/24/2024
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.15
|
19.11
|
16.78
|
450,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.00
|
19.05
|
19.06
|
16.69
|
297,300
|
|
|
1/22/2024
|
-0.25 / -1.30%
|
19.20
|
19.30
|
19.00
|
19.05
|
19.10
|
16.69
|
1,091,000
|
|
|
1/19/2024
|
-0.05 / -0.26%
|
19.40
|
19.50
|
19.05
|
19.30
|
19.23
|
16.91
|
525,400
|
|
|
1/18/2024
|
+0.25 / +1.31%
|
19.10
|
19.35
|
19.00
|
19.35
|
19.17
|
16.96
|
757,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
19.40
|
19.85
|
19.10
|
19.10
|
19.33
|
16.74
|
403,900
|
|
|
1/16/2024
|
+0.10 / +0.53%
|
18.85
|
19.30
|
18.85
|
19.10
|
19.02
|
16.74
|
486,000
|
|
|
1/15/2024
|
-0.60 / -3.06%
|
19.60
|
20.00
|
18.90
|
19.00
|
19.36
|
16.65
|
774,900
|
|
|
1/12/2024
|
-1.15 / -5.54%
|
20.70
|
20.70
|
19.60
|
19.60
|
20.31
|
17.18
|
538,900
|
|
|
1/11/2024
|
+0.25 / +1.22%
|
20.50
|
20.80
|
20.40
|
20.75
|
20.64
|
18.18
|
214,500
|
|
|
1/10/2024
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.45
|
20.50
|
20.63
|
17.96
|
308,800
|
|
|
1/9/2024
|
-0.10 / -0.48%
|
20.75
|
20.90
|
20.65
|
20.80
|
20.76
|
18.23
|
253,200
|
|
|
1/8/2024
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.88
|
18.31
|
507,700
|
|
|
1/5/2024
|
-0.15 / -0.71%
|
21.25
|
21.25
|
20.50
|
20.95
|
20.82
|
18.36
|
548,900
|
|
|
1/4/2024
|
-0.15 / -0.71%
|
21.50
|
21.60
|
21.10
|
21.10
|
21.32
|
18.49
|
518,300
|
|
|
1/3/2024
|
+0.40 / +1.92%
|
20.85
|
21.55
|
20.60
|
21.25
|
21.26
|
18.62
|
747,800
|
|
|
1/2/2024
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.85
|
20.86
|
18.27
|
395,800
|
|
|
12/29/2023
|
+0.40 / +1.96%
|
20.45
|
20.85
|
20.45
|
20.85
|
20.67
|
18.27
|
619,700
|
|
|
12/28/2023
|
-0.10 / -0.49%
|
20.45
|
20.85
|
20.40
|
20.45
|
20.59
|
17.92
|
474,400
|
|
|
12/27/2023
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.25
|
20.55
|
20.49
|
18.01
|
669,500
|
|
|
12/26/2023
|
+0.80 / +4.02%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.57
|
18.14
|
736,400
|
|
|
12/25/2023
|
+0.20 / +1.02%
|
19.75
|
19.90
|
19.60
|
19.90
|
19.76
|
17.44
|
395,200
|
|
|
12/22/2023
|
+0.70 / +3.68%
|
19.20
|
19.95
|
19.20
|
19.70
|
19.73
|
17.26
|
792,800
|
|
|
12/21/2023
|
+0.05 / +0.26%
|
18.95
|
19.00
|
18.70
|
19.00
|
18.94
|
16.65
|
150,900
|
|
|
12/20/2023
|
+0.20 / +1.07%
|
18.75
|
19.10
|
18.75
|
18.95
|
18.93
|
16.61
|
222,600
|
|
|
12/19/2023
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.50
|
18.75
|
18.66
|
16.43
|
198,700
|
|
|
12/18/2023
|
-0.15 / -0.80%
|
19.00
|
19.00
|
18.65
|
18.65
|
18.81
|
16.34
|
294,800
|
|
|
12/15/2023
|
-0.35 / -1.83%
|
19.00
|
19.25
|
18.80
|
18.80
|
18.94
|
16.47
|
291,600
|
|
|