|
Closing price on 10/1/2015
|
|
| Open |
20.70 |
| High |
22.20 |
| Low |
20.30 |
| Volume |
505,570 |
| Split-adjusted Price |
8.96 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2015
|
+1.10 / +5.29%
|
20.70
|
22.20
|
20.30
|
21.90
|
21.48
|
8.96
|
505,570
|
|
|
9/30/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.50
|
20.80
|
20.17
|
8.51
|
186,160
|
|
|
9/29/2015
|
+0.90 / +4.52%
|
19.70
|
20.90
|
19.60
|
20.80
|
20.31
|
8.51
|
154,390
|
|
|
9/28/2015
|
-0.10 / -0.50%
|
20.00
|
20.30
|
18.60
|
19.90
|
19.22
|
8.14
|
571,850
|
|
|
9/25/2015
|
+0.60 / +3.09%
|
19.30
|
20.70
|
19.00
|
20.00
|
19.99
|
8.18
|
288,710
|
|
|
9/24/2015
|
+0.50 / +2.65%
|
19.00
|
19.60
|
18.20
|
19.40
|
18.88
|
7.94
|
120,100
|
|
|
9/23/2015
|
+1.20 / +6.78%
|
17.60
|
18.90
|
17.50
|
18.90
|
18.17
|
7.73
|
552,750
|
|
|
9/22/2015
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.26
|
7.24
|
202,620
|
|
|
9/21/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.73
|
6.96
|
213,070
|
|
|
9/18/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
6.75
|
62,060
|
|
|
9/17/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
6.71
|
54,750
|
|
|
9/16/2015
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.38
|
6.71
|
51,640
|
|
|
9/15/2015
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.26
|
6.67
|
77,240
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.30
|
6.63
|
108,030
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.23
|
6.63
|
94,700
|
|
|
9/10/2015
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.31
|
6.63
|
110,500
|
|
|
9/9/2015
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.37
|
6.75
|
130,010
|
|
|
9/8/2015
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.31
|
6.71
|
155,800
|
|
|
9/7/2015
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.39
|
6.67
|
231,020
|
|
|
9/4/2015
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.23
|
6.67
|
149,280
|
|
|
9/3/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.13
|
6.59
|
55,600
|
|
|
9/1/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.10
|
6.63
|
154,500
|
|
|
8/31/2015
|
-0.40 / -2.42%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.07
|
6.59
|
111,040
|
|
|
8/28/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.45
|
6.75
|
196,740
|
|
|
8/27/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.44
|
6.75
|
153,890
|
|
|
8/26/2015
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.27
|
6.71
|
154,520
|
|
|
8/25/2015
|
+0.30 / +1.89%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.01
|
6.63
|
174,070
|
|
|
8/24/2015
|
+0.20 / +1.27%
|
15.50
|
15.90
|
15.20
|
15.90
|
15.53
|
6.51
|
259,780
|
|
|
8/21/2015
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.10
|
15.70
|
15.44
|
6.43
|
106,450
|
|
|
8/20/2015
|
-0.40 / -2.44%
|
16.30
|
16.30
|
15.80
|
16.00
|
15.99
|
6.55
|
109,120
|
|
|