|
Closing price on 11/12/2018
|
|
| Open |
7.81 |
| High |
7.88 |
| Low |
7.80 |
| Volume |
64,030 |
| Split-adjusted Price |
4.61 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2018
|
+0.08 / +1.03%
|
7.81
|
7.88
|
7.80
|
7.88
|
7.82
|
4.61
|
64,030
|
|
|
11/9/2018
|
0.00 / 0.00%
|
7.81
|
7.90
|
7.80
|
7.80
|
7.83
|
4.56
|
38,810
|
|
|
11/8/2018
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.82
|
4.56
|
46,010
|
|
|
11/7/2018
|
-0.10 / -1.27%
|
7.90
|
7.98
|
7.80
|
7.80
|
7.85
|
4.56
|
45,730
|
|
|
11/6/2018
|
-0.07 / -0.88%
|
7.90
|
7.97
|
7.80
|
7.90
|
7.87
|
4.62
|
52,870
|
|
|
11/5/2018
|
+0.08 / +1.01%
|
7.99
|
7.99
|
7.80
|
7.97
|
7.87
|
4.66
|
28,320
|
|
|
11/2/2018
|
+0.31 / +4.09%
|
7.60
|
8.00
|
7.40
|
7.89
|
7.56
|
4.62
|
62,850
|
|
|
11/1/2018
|
-0.03 / -0.39%
|
7.62
|
7.68
|
7.58
|
7.58
|
7.62
|
4.44
|
67,860
|
|
|
10/31/2018
|
+0.01 / +0.13%
|
7.60
|
7.70
|
7.56
|
7.61
|
7.60
|
4.45
|
36,450
|
|
|
10/30/2018
|
-0.17 / -2.19%
|
7.70
|
7.86
|
7.60
|
7.60
|
7.72
|
4.45
|
61,260
|
|
|
10/29/2018
|
+0.03 / +0.39%
|
7.75
|
8.00
|
7.68
|
7.77
|
7.79
|
4.55
|
63,310
|
|
|
10/26/2018
|
+0.12 / +1.57%
|
7.80
|
7.90
|
7.62
|
7.74
|
7.74
|
4.53
|
132,320
|
|
|
10/25/2018
|
-0.38 / -4.75%
|
7.80
|
7.90
|
7.62
|
7.62
|
7.79
|
4.46
|
88,320
|
|
|
10/24/2018
|
-0.18 / -2.20%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.00
|
4.68
|
102,580
|
|
|
10/23/2018
|
-0.08 / -0.97%
|
8.20
|
8.26
|
7.80
|
8.18
|
8.08
|
4.79
|
89,970
|
|
|
10/22/2018
|
+0.02 / +0.24%
|
8.22
|
8.44
|
8.20
|
8.26
|
8.25
|
4.83
|
69,340
|
|
|
10/19/2018
|
-0.01 / -0.12%
|
8.25
|
8.25
|
8.19
|
8.24
|
8.23
|
4.82
|
41,700
|
|
|
10/18/2018
|
0.00 / 0.00%
|
8.25
|
8.45
|
8.25
|
8.25
|
8.32
|
4.83
|
66,020
|
|
|
10/17/2018
|
0.00 / 0.00%
|
8.25
|
8.49
|
8.25
|
8.25
|
8.36
|
4.83
|
91,510
|
|
|
10/16/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.11
|
8.25
|
8.23
|
4.83
|
79,670
|
|
|
10/15/2018
|
+0.12 / +1.48%
|
8.40
|
8.40
|
8.11
|
8.25
|
8.14
|
4.83
|
68,570
|
|
|
10/12/2018
|
+0.02 / +0.25%
|
8.11
|
8.20
|
8.00
|
8.13
|
8.15
|
4.76
|
118,230
|
|
|
10/11/2018
|
-0.60 / -6.89%
|
8.69
|
8.69
|
8.11
|
8.11
|
8.28
|
4.75
|
100,730
|
|
|
10/10/2018
|
-0.25 / -2.79%
|
9.01
|
9.10
|
8.68
|
8.71
|
9.01
|
5.10
|
87,990
|
|
|
10/9/2018
|
-0.04 / -0.44%
|
9.00
|
9.25
|
8.96
|
8.96
|
9.06
|
5.24
|
73,100
|
|
|
10/8/2018
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
8.99
|
5.27
|
97,910
|
|
|
10/5/2018
|
0.00 / 0.00%
|
8.98
|
9.00
|
8.80
|
9.00
|
8.94
|
5.27
|
102,610
|
|
|
10/4/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.99
|
5.27
|
87,360
|
|
|
10/3/2018
|
-0.08 / -0.88%
|
9.08
|
9.08
|
9.00
|
9.00
|
9.04
|
5.27
|
109,570
|
|
|
10/2/2018
|
-0.22 / -2.37%
|
9.30
|
9.40
|
9.00
|
9.08
|
9.18
|
5.31
|
163,160
|
|
|