|
Closing price on 11/25/2021
|
|
| Open |
25.40 |
| High |
26.10 |
| Low |
25.35 |
| Volume |
469,300 |
| Split-adjusted Price |
13.75 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
+0.15 / +0.59%
|
25.40
|
26.10
|
25.35
|
25.75
|
25.66
|
13.75
|
469,300
|
|
|
11/24/2021
|
+1.10 / +4.49%
|
26.00
|
26.00
|
25.25
|
25.60
|
25.71
|
13.67
|
500,300
|
|
|
11/23/2021
|
+1.60 / +6.99%
|
22.90
|
24.50
|
22.55
|
24.50
|
24.05
|
13.08
|
290,500
|
|
|
11/22/2021
|
-0.95 / -3.98%
|
22.55
|
23.90
|
22.55
|
22.90
|
23.09
|
12.23
|
956,400
|
|
|
11/19/2021
|
-1.75 / -6.84%
|
25.20
|
25.25
|
23.85
|
23.85
|
24.52
|
12.73
|
830,400
|
|
|
11/18/2021
|
-0.30 / -1.16%
|
25.80
|
26.20
|
25.15
|
25.60
|
25.58
|
13.67
|
467,100
|
|
|
11/17/2021
|
-0.55 / -2.08%
|
26.10
|
26.20
|
25.60
|
25.90
|
25.82
|
13.83
|
364,700
|
|
|
11/16/2021
|
+0.75 / +2.92%
|
26.00
|
27.20
|
25.70
|
26.45
|
26.39
|
14.12
|
518,300
|
|
|
11/15/2021
|
+0.45 / +1.78%
|
25.00
|
26.50
|
25.00
|
25.70
|
25.79
|
13.72
|
575,500
|
|
|
11/12/2021
|
-1.35 / -5.08%
|
26.00
|
26.40
|
24.80
|
25.25
|
25.24
|
13.48
|
1,846,600
|
|
|
11/11/2021
|
-1.05 / -3.80%
|
27.60
|
27.65
|
26.40
|
26.60
|
26.96
|
14.20
|
1,335,300
|
|
|
11/10/2021
|
-0.15 / -0.54%
|
27.80
|
28.00
|
27.55
|
27.65
|
27.71
|
14.76
|
396,100
|
|
|
11/9/2021
|
-0.10 / -0.36%
|
27.50
|
28.50
|
27.50
|
27.80
|
28.01
|
14.84
|
487,700
|
|
|
11/8/2021
|
+0.30 / +1.09%
|
27.40
|
28.20
|
27.35
|
27.90
|
27.51
|
14.90
|
559,100
|
|
|
11/5/2021
|
-0.55 / -1.95%
|
28.10
|
28.10
|
27.50
|
27.60
|
27.60
|
14.74
|
523,800
|
|
|
11/4/2021
|
-0.65 / -2.26%
|
28.70
|
28.70
|
27.70
|
28.15
|
27.95
|
15.03
|
726,600
|
|
|
11/3/2021
|
-0.05 / -0.17%
|
29.00
|
29.40
|
28.00
|
28.80
|
28.69
|
15.38
|
1,009,800
|
|
|
11/2/2021
|
+0.35 / +1.23%
|
28.50
|
29.00
|
28.30
|
28.85
|
28.66
|
15.40
|
799,000
|
|
|
11/1/2021
|
+1.00 / +3.64%
|
27.50
|
28.60
|
27.35
|
28.50
|
28.00
|
15.22
|
953,400
|
|
|
10/29/2021
|
-0.30 / -1.08%
|
28.10
|
28.10
|
27.40
|
27.50
|
27.60
|
14.68
|
689,700
|
|
|
10/28/2021
|
+0.30 / +1.09%
|
27.50
|
28.20
|
27.50
|
27.80
|
27.94
|
14.84
|
568,200
|
|
|
10/27/2021
|
-0.35 / -1.26%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.64
|
14.68
|
695,500
|
|
|
10/26/2021
|
-0.05 / -0.18%
|
28.20
|
28.35
|
27.60
|
27.85
|
27.90
|
14.87
|
489,200
|
|
|
10/25/2021
|
+0.50 / +1.82%
|
27.00
|
29.00
|
27.00
|
27.90
|
27.85
|
14.90
|
873,400
|
|
|
10/22/2021
|
-0.65 / -2.32%
|
28.05
|
28.05
|
27.00
|
27.40
|
27.56
|
14.63
|
1,011,200
|
|
|
10/21/2021
|
-1.55 / -5.24%
|
29.30
|
29.45
|
27.85
|
28.05
|
28.44
|
14.98
|
1,624,200
|
|
|
10/20/2021
|
-0.40 / -1.33%
|
30.00
|
30.05
|
29.30
|
29.60
|
29.71
|
15.80
|
509,500
|
|
|
10/19/2021
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.10
|
30.00
|
29.85
|
16.02
|
491,700
|
|
|
10/18/2021
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.65
|
30.10
|
29.88
|
16.07
|
646,200
|
|
|
10/15/2021
|
-0.45 / -1.47%
|
30.65
|
30.65
|
29.75
|
30.20
|
30.21
|
16.12
|
1,000,300
|
|
|