|
Closing price on 11/9/2017
|
|
| Open |
15.80 |
| High |
17.20 |
| Low |
15.70 |
| Volume |
223,640 |
| Split-adjusted Price |
9.36 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
-0.40 / -2.44%
|
15.80
|
17.20
|
15.70
|
16.00
|
16.35
|
9.36
|
223,640
|
|
|
11/8/2017
|
+1.00 / +6.49%
|
16.25
|
16.45
|
15.70
|
16.40
|
16.34
|
9.60
|
223,630
|
|
|
11/7/2017
|
+1.00 / +6.94%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.34
|
9.01
|
228,900
|
|
|
11/6/2017
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.40
|
14.40
|
14.23
|
8.43
|
290,810
|
|
|
11/3/2017
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.10
|
13.50
|
13.54
|
7.90
|
142,910
|
|
|
11/2/2017
|
0.00 / 0.00%
|
13.60
|
14.10
|
13.60
|
13.60
|
13.82
|
7.96
|
160,510
|
|
|
11/1/2017
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.20
|
13.60
|
13.80
|
7.96
|
166,810
|
|
|
10/31/2017
|
-0.70 / -4.90%
|
14.00
|
14.30
|
13.60
|
13.60
|
13.93
|
7.96
|
188,690
|
|
|
10/30/2017
|
-0.20 / -1.38%
|
14.50
|
14.50
|
13.90
|
14.30
|
14.24
|
8.37
|
175,180
|
|
|
10/27/2017
|
-0.90 / -5.84%
|
15.00
|
15.30
|
14.50
|
14.50
|
15.05
|
8.48
|
179,170
|
|
|
10/26/2017
|
-0.15 / -0.96%
|
15.25
|
15.60
|
15.25
|
15.40
|
15.49
|
9.01
|
88,750
|
|
|
10/25/2017
|
+0.05 / +0.32%
|
15.60
|
16.00
|
15.50
|
15.55
|
15.70
|
9.10
|
96,820
|
|
|
10/24/2017
|
-0.25 / -1.59%
|
15.80
|
15.85
|
15.40
|
15.50
|
15.70
|
9.07
|
104,140
|
|
|
10/23/2017
|
-0.25 / -1.56%
|
16.10
|
16.20
|
15.70
|
15.75
|
15.97
|
9.22
|
222,845
|
|
|
10/20/2017
|
-0.30 / -1.84%
|
16.30
|
16.40
|
15.80
|
16.00
|
16.12
|
9.36
|
238,745
|
|
|
10/19/2017
|
+0.30 / +1.88%
|
16.15
|
16.30
|
15.80
|
16.30
|
16.07
|
9.54
|
233,745
|
|
|
10/18/2017
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.18
|
9.36
|
211,435
|
|
|
10/17/2017
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.28
|
9.65
|
241,425
|
|
|
10/16/2017
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.76
|
9.36
|
225,700
|
|
|
10/13/2017
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.71
|
9.07
|
198,180
|
|
|
10/12/2017
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.43
|
9.07
|
204,660
|
|
|
10/11/2017
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.20
|
15.30
|
15.30
|
8.95
|
201,620
|
|
|
10/10/2017
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.18
|
8.95
|
202,940
|
|
|
10/9/2017
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.39
|
8.89
|
197,040
|
|
|
10/6/2017
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.53
|
9.07
|
200,430
|
|
|
10/5/2017
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.70
|
9.13
|
211,390
|
|
|
10/4/2017
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.84
|
9.30
|
236,270
|
|
|
10/3/2017
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.81
|
9.36
|
241,410
|
|
|
10/2/2017
|
0.00 / 0.00%
|
15.00
|
16.20
|
15.00
|
15.70
|
15.91
|
9.19
|
262,950
|
|
|
9/29/2017
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.65
|
9.19
|
275,360
|
|
|