|
Closing price on 10/23/2017
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
222,845 |
| Split-adjusted Price |
9.22 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.25 / -1.56%
|
16.10
|
16.20
|
15.70
|
15.75
|
15.97
|
9.22
|
222,845
|
|
|
10/20/2017
|
-0.30 / -1.84%
|
16.30
|
16.40
|
15.80
|
16.00
|
16.12
|
9.36
|
238,745
|
|
|
10/19/2017
|
+0.30 / +1.88%
|
16.15
|
16.30
|
15.80
|
16.30
|
16.07
|
9.54
|
233,745
|
|
|
10/18/2017
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.18
|
9.36
|
211,435
|
|
|
10/17/2017
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.28
|
9.65
|
241,425
|
|
|
10/16/2017
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.76
|
9.36
|
225,700
|
|
|
10/13/2017
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.71
|
9.07
|
198,180
|
|
|
10/12/2017
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.43
|
9.07
|
204,660
|
|
|
10/11/2017
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.20
|
15.30
|
15.30
|
8.95
|
201,620
|
|
|
10/10/2017
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.18
|
8.95
|
202,940
|
|
|
10/9/2017
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.39
|
8.89
|
197,040
|
|
|
10/6/2017
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.53
|
9.07
|
200,430
|
|
|
10/5/2017
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.70
|
9.13
|
211,390
|
|
|
10/4/2017
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.84
|
9.30
|
236,270
|
|
|
10/3/2017
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.81
|
9.36
|
241,410
|
|
|
10/2/2017
|
0.00 / 0.00%
|
15.00
|
16.20
|
15.00
|
15.70
|
15.91
|
9.19
|
262,950
|
|
|
9/29/2017
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.65
|
9.19
|
275,360
|
|
|
9/28/2017
|
-1.00 / -6.06%
|
16.20
|
16.65
|
15.50
|
15.50
|
16.38
|
9.07
|
195,550
|
|
|
9/27/2017
|
-0.70 / -4.07%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.80
|
9.65
|
179,540
|
|
|
9/26/2017
|
0.00 / 0.00%
|
17.55
|
17.55
|
16.80
|
17.20
|
17.28
|
10.06
|
222,600
|
|
|
9/25/2017
|
-0.80 / -4.44%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.47
|
10.06
|
214,580
|
|
|
9/22/2017
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.13
|
10.53
|
220,930
|
|
|
9/21/2017
|
+0.30 / +1.67%
|
18.30
|
18.50
|
18.00
|
18.30
|
18.21
|
10.71
|
132,720
|
|
|
9/20/2017
|
-1.20 / -6.25%
|
18.50
|
18.95
|
17.90
|
18.00
|
18.27
|
10.53
|
143,330
|
|
|
9/19/2017
|
+0.30 / +1.59%
|
18.90
|
19.60
|
18.90
|
19.20
|
19.21
|
10.39
|
155,340
|
|
|
9/18/2017
|
-1.10 / -5.50%
|
20.00
|
20.10
|
18.90
|
18.90
|
19.66
|
10.23
|
109,100
|
|
|
9/15/2017
|
-0.20 / -0.99%
|
20.00
|
20.30
|
19.85
|
20.00
|
20.17
|
10.82
|
121,490
|
|
|
9/14/2017
|
-0.20 / -0.98%
|
20.90
|
20.90
|
20.10
|
20.20
|
20.25
|
10.93
|
71,460
|
|
|
9/13/2017
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.40
|
11.04
|
141,870
|
|
|
9/12/2017
|
-0.20 / -0.97%
|
21.10
|
21.20
|
20.40
|
20.40
|
20.58
|
11.04
|
110,350
|
|
|