Closing price on 10/25/2019
|
|
Open |
6.03 |
High |
6.03 |
Low |
5.81 |
Volume |
11,420 |
Split-adjusted Price |
3.48 |
|
|
ELC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2019
|
-0.05 / -0.83%
|
6.03
|
6.03
|
5.81
|
5.95
|
5.87
|
3.48
|
11,420
|
|
10/24/2019
|
0.00 / 0.00%
|
6.00
|
6.05
|
5.80
|
6.00
|
5.94
|
3.51
|
5,890
|
|
10/23/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.76
|
6.00
|
5.88
|
3.51
|
3,740
|
|
10/22/2019
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.73
|
3.51
|
5,760
|
|
10/21/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.05
|
6.06
|
3.54
|
9,670
|
|
10/18/2019
|
-0.01 / -0.17%
|
6.09
|
6.09
|
5.90
|
6.05
|
6.03
|
3.54
|
1,040
|
|
10/17/2019
|
0.00 / 0.00%
|
6.00
|
6.06
|
6.00
|
6.06
|
6.03
|
3.55
|
2,630
|
|
10/16/2019
|
+0.01 / +0.17%
|
5.82
|
6.10
|
5.82
|
6.06
|
5.97
|
3.55
|
6,030
|
|
10/15/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.65
|
6.05
|
5.98
|
3.54
|
2,420
|
|
10/14/2019
|
+0.06 / +1.00%
|
5.98
|
6.29
|
5.98
|
6.05
|
5.99
|
3.54
|
1,670
|
|
10/11/2019
|
-0.01 / -0.17%
|
5.83
|
5.99
|
5.83
|
5.99
|
5.88
|
3.50
|
2,890
|
|
10/10/2019
|
+0.29 / +5.08%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.70
|
3.51
|
165,058
|
|
10/9/2019
|
+0.01 / +0.18%
|
5.70
|
5.71
|
5.70
|
5.71
|
5.71
|
3.34
|
20,300
|
|
10/8/2019
|
0.00 / 0.00%
|
5.99
|
5.99
|
5.68
|
5.70
|
5.68
|
3.34
|
12,500
|
|
10/7/2019
|
-0.15 / -2.56%
|
5.67
|
5.85
|
5.67
|
5.70
|
5.83
|
3.34
|
4,630
|
|
10/4/2019
|
-0.05 / -0.85%
|
5.99
|
6.18
|
5.60
|
5.85
|
5.84
|
3.42
|
40,610
|
|
10/3/2019
|
-0.01 / -0.17%
|
6.27
|
6.27
|
5.85
|
5.90
|
6.07
|
3.45
|
14,200
|
|
10/2/2019
|
-0.29 / -4.68%
|
6.00
|
6.00
|
5.81
|
5.91
|
5.83
|
3.46
|
22,130
|
|
10/1/2019
|
-0.05 / -0.80%
|
6.33
|
6.33
|
5.82
|
6.20
|
5.88
|
3.63
|
160,250
|
|
9/30/2019
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.15
|
6.25
|
6.16
|
3.66
|
8,280
|
|
9/27/2019
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.20
|
6.25
|
6.21
|
3.66
|
22,070
|
|
9/26/2019
|
0.00 / 0.00%
|
6.10
|
6.48
|
6.10
|
6.25
|
6.20
|
3.66
|
4,030
|
|
9/25/2019
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.24
|
6.25
|
6.37
|
3.66
|
26,620
|
|
9/24/2019
|
-0.23 / -3.55%
|
6.48
|
6.48
|
6.15
|
6.25
|
6.26
|
3.66
|
13,570
|
|
9/23/2019
|
+0.18 / +2.86%
|
6.58
|
6.58
|
6.40
|
6.48
|
6.51
|
3.79
|
5,030
|
|
9/20/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
3.69
|
16,620
|
|
9/19/2019
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.12
|
6.30
|
6.26
|
3.69
|
2,330
|
|
9/18/2019
|
+0.05 / +0.79%
|
6.49
|
6.49
|
6.12
|
6.40
|
6.13
|
3.74
|
5,220
|
|
9/17/2019
|
-0.08 / -1.24%
|
6.30
|
6.39
|
6.30
|
6.35
|
6.34
|
3.72
|
11,040
|
|
9/16/2019
|
-0.02 / -0.31%
|
6.48
|
6.48
|
6.03
|
6.43
|
6.28
|
3.76
|
8,280
|
|
|