|
Closing price on 10/25/2016
|
|
| Open |
28.20 |
| High |
28.40 |
| Low |
27.60 |
| Volume |
299,320 |
| Split-adjusted Price |
14.76 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
0.00 / 0.00%
|
28.20
|
28.40
|
27.60
|
28.00
|
28.11
|
14.76
|
299,320
|
|
|
10/24/2016
|
+0.80 / +2.94%
|
27.20
|
28.50
|
27.20
|
28.00
|
27.88
|
14.76
|
268,720
|
|
|
10/21/2016
|
-0.30 / -1.09%
|
27.50
|
27.80
|
27.20
|
27.20
|
27.61
|
14.33
|
209,840
|
|
|
10/20/2016
|
+0.90 / +3.38%
|
26.40
|
28.00
|
26.40
|
27.50
|
27.14
|
14.49
|
364,210
|
|
|
10/19/2016
|
+0.50 / +1.92%
|
26.50
|
26.75
|
26.20
|
26.60
|
26.58
|
14.02
|
159,430
|
|
|
10/18/2016
|
+0.50 / +1.95%
|
25.20
|
26.20
|
25.00
|
26.10
|
25.82
|
13.76
|
147,520
|
|
|
10/17/2016
|
0.00 / 0.00%
|
25.15
|
26.10
|
25.10
|
25.60
|
25.73
|
13.49
|
120,470
|
|
|
10/14/2016
|
+0.10 / +0.39%
|
25.50
|
26.40
|
25.50
|
25.60
|
25.95
|
13.49
|
213,470
|
|
|
10/13/2016
|
+0.80 / +3.24%
|
24.40
|
25.50
|
24.40
|
25.50
|
24.94
|
13.44
|
150,600
|
|
|
10/12/2016
|
0.00 / 0.00%
|
24.30
|
25.20
|
24.30
|
24.70
|
24.77
|
13.02
|
162,650
|
|
|
10/11/2016
|
-0.20 / -0.80%
|
24.80
|
24.85
|
24.05
|
24.70
|
24.50
|
13.02
|
149,220
|
|
|
10/10/2016
|
-0.10 / -0.40%
|
24.00
|
25.10
|
24.00
|
24.90
|
24.86
|
13.12
|
124,660
|
|
|
10/7/2016
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.20
|
25.00
|
24.79
|
13.18
|
161,910
|
|
|
10/6/2016
|
+1.10 / +4.64%
|
23.70
|
25.00
|
23.40
|
24.80
|
24.56
|
13.07
|
232,730
|
|
|
10/5/2016
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.79
|
12.49
|
169,510
|
|
|
10/4/2016
|
+1.10 / +4.89%
|
22.50
|
23.90
|
22.50
|
23.60
|
23.42
|
12.44
|
154,940
|
|
|
10/3/2016
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.10
|
22.50
|
22.43
|
11.86
|
134,180
|
|
|
9/30/2016
|
-0.30 / -1.31%
|
22.80
|
23.10
|
22.50
|
22.60
|
22.75
|
11.91
|
139,490
|
|
|
9/29/2016
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.83
|
12.07
|
132,350
|
|
|
9/28/2016
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.60
|
23.10
|
23.02
|
12.17
|
128,600
|
|
|
9/27/2016
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.00
|
23.20
|
23.00
|
12.23
|
143,000
|
|
|
9/26/2016
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.34
|
12.38
|
136,710
|
|
|
9/23/2016
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.00
|
23.40
|
23.31
|
12.33
|
138,930
|
|
|
9/22/2016
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.10
|
23.40
|
23.32
|
12.33
|
132,890
|
|
|
9/21/2016
|
+0.10 / +0.43%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.33
|
12.28
|
138,850
|
|
|
9/20/2016
|
-0.50 / -2.11%
|
23.70
|
23.90
|
23.10
|
23.20
|
23.51
|
12.23
|
141,570
|
|
|
9/19/2016
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.60
|
23.70
|
23.88
|
12.49
|
136,829
|
|
|
9/16/2016
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
23.90
|
23.82
|
12.60
|
141,450
|
|
|
9/15/2016
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.83
|
12.60
|
151,280
|
|
|
9/14/2016
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.67
|
12.54
|
170,679
|
|
|