|
Closing price on 1/5/2018
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
98,250 |
| Split-adjusted Price |
8.48 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
+0.15 / +1.05%
|
14.60
|
14.90
|
14.30
|
14.50
|
14.48
|
8.48
|
98,250
|
|
|
1/4/2018
|
+0.35 / +2.50%
|
14.00
|
14.50
|
14.00
|
14.35
|
14.31
|
8.40
|
73,530
|
|
|
1/3/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.10
|
8.19
|
78,460
|
|
|
1/2/2018
|
+0.30 / +2.19%
|
13.70
|
14.50
|
13.70
|
14.00
|
13.87
|
8.19
|
72,250
|
|
|
12/29/2017
|
-0.90 / -6.16%
|
14.60
|
15.00
|
13.70
|
13.70
|
14.38
|
8.02
|
136,750
|
|
|
12/28/2017
|
-0.70 / -4.58%
|
15.10
|
15.40
|
14.50
|
14.60
|
14.92
|
8.54
|
106,960
|
|
|
12/27/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.33
|
8.95
|
62,310
|
|
|
12/26/2017
|
-0.15 / -0.96%
|
15.10
|
15.65
|
15.10
|
15.40
|
15.39
|
9.01
|
77,340
|
|
|
12/25/2017
|
+0.15 / +0.97%
|
15.40
|
15.70
|
14.55
|
15.55
|
15.01
|
9.10
|
106,420
|
|
|
12/22/2017
|
-0.45 / -2.84%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.48
|
9.01
|
75,390
|
|
|
12/21/2017
|
-0.95 / -5.65%
|
16.20
|
16.60
|
15.65
|
15.85
|
16.04
|
9.27
|
57,590
|
|
|
12/20/2017
|
-0.10 / -0.59%
|
17.50
|
17.55
|
16.50
|
16.80
|
17.05
|
9.83
|
80,640
|
|
|
12/19/2017
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.70
|
9.89
|
107,860
|
|
|
12/18/2017
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.42
|
9.24
|
248,840
|
|
|
12/15/2017
|
+0.10 / +0.68%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.72
|
8.66
|
63,660
|
|
|
12/14/2017
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.59
|
8.60
|
89,910
|
|
|
12/13/2017
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.83
|
8.60
|
77,950
|
|
|
12/12/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.86
|
8.72
|
62,770
|
|
|
12/11/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.75
|
14.90
|
14.90
|
8.72
|
97,070
|
|
|
12/8/2017
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.99
|
8.72
|
142,860
|
|
|
12/7/2017
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.90
|
15.00
|
15.02
|
8.78
|
191,450
|
|
|
12/6/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.75
|
15.00
|
15.00
|
8.78
|
146,090
|
|
|
12/5/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.30
|
15.00
|
14.85
|
8.78
|
178,040
|
|
|
12/4/2017
|
-0.55 / -3.54%
|
15.50
|
15.55
|
14.95
|
15.00
|
15.14
|
8.78
|
238,920
|
|
|
12/1/2017
|
-0.30 / -1.89%
|
15.85
|
16.00
|
15.50
|
15.55
|
15.58
|
9.10
|
160,620
|
|
|
11/30/2017
|
+0.35 / +2.26%
|
15.50
|
15.90
|
15.40
|
15.85
|
15.64
|
9.27
|
147,680
|
|
|
11/29/2017
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.41
|
9.07
|
154,750
|
|
|
11/28/2017
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.20
|
15.31
|
8.89
|
133,570
|
|
|
11/27/2017
|
+0.20 / +1.33%
|
14.60
|
15.50
|
14.60
|
15.20
|
15.08
|
8.89
|
144,930
|
|
|
11/24/2017
|
+0.10 / +0.67%
|
15.00
|
15.70
|
14.90
|
15.00
|
15.29
|
8.78
|
70,350
|
|
|