|
Closing price on 10/29/2015
|
|
| Open |
22.30 |
| High |
24.60 |
| Low |
22.30 |
| Volume |
377,250 |
| Split-adjusted Price |
10.03 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
+1.50 / +6.52%
|
22.30
|
24.60
|
22.30
|
24.50
|
23.50
|
10.03
|
377,250
|
|
|
10/28/2015
|
+1.30 / +5.99%
|
21.50
|
23.20
|
21.50
|
23.00
|
22.37
|
9.41
|
379,310
|
|
|
10/27/2015
|
+0.10 / +0.46%
|
21.40
|
22.10
|
21.40
|
21.70
|
21.74
|
8.88
|
279,220
|
|
|
10/26/2015
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.20
|
21.60
|
21.23
|
8.84
|
356,880
|
|
|
10/23/2015
|
+0.40 / +2.02%
|
19.80
|
20.30
|
19.80
|
20.20
|
20.06
|
8.27
|
279,280
|
|
|
10/22/2015
|
+0.30 / +1.54%
|
19.50
|
19.90
|
19.40
|
19.80
|
19.70
|
8.10
|
274,820
|
|
|
10/21/2015
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.60
|
7.98
|
172,020
|
|
|
10/20/2015
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.50
|
8.02
|
299,290
|
|
|
10/19/2015
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.40
|
19.50
|
19.59
|
7.98
|
261,810
|
|
|
10/16/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.20
|
19.50
|
19.50
|
7.98
|
288,230
|
|
|
10/15/2015
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.00
|
19.50
|
19.53
|
7.98
|
469,720
|
|
|
10/14/2015
|
-0.30 / -1.52%
|
19.70
|
20.40
|
19.50
|
19.50
|
20.00
|
7.98
|
526,540
|
|
|
10/13/2015
|
-0.30 / -1.49%
|
19.90
|
20.00
|
19.00
|
19.80
|
19.37
|
8.10
|
352,380
|
|
|
10/12/2015
|
+0.30 / +1.52%
|
19.70
|
20.40
|
18.90
|
20.10
|
19.50
|
8.23
|
467,530
|
|
|
10/9/2015
|
+0.20 / +1.02%
|
19.60
|
20.20
|
19.60
|
19.80
|
19.84
|
8.10
|
213,950
|
|
|
10/8/2015
|
+1.10 / +5.95%
|
18.70
|
19.60
|
18.30
|
19.60
|
18.75
|
8.02
|
812,250
|
|
|
10/7/2015
|
-0.60 / -3.14%
|
19.00
|
19.60
|
18.30
|
18.50
|
18.76
|
7.57
|
297,570
|
|
|
10/6/2015
|
+0.10 / +0.53%
|
19.00
|
19.50
|
18.60
|
19.10
|
19.00
|
7.82
|
134,270
|
|
|
10/5/2015
|
-1.40 / -6.86%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.19
|
7.78
|
226,330
|
|
|
10/2/2015
|
-1.50 / -6.85%
|
21.60
|
21.60
|
20.40
|
20.40
|
20.68
|
8.35
|
284,040
|
|
|
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
|
|
|