|
Closing price on 12/1/2010
|
|
| Open |
47.10 |
| High |
47.20 |
| Low |
45.00 |
| Volume |
14,600 |
| Split-adjusted Price |
11.98 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.20 / -0.42%
|
47.10
|
47.20
|
45.00
|
47.00
|
47.00
|
11.98
|
14,600
|
|
|
11/30/2010
|
0.00 / 0.00%
|
48.90
|
48.90
|
47.00
|
47.20
|
47.20
|
12.03
|
12,820
|
|
|
11/29/2010
|
-0.60 / -1.26%
|
45.50
|
47.40
|
45.50
|
47.20
|
47.20
|
12.03
|
4,620
|
|
|
11/26/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
45.50
|
47.80
|
47.80
|
12.18
|
6,420
|
|
|
11/25/2010
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.70
|
47.80
|
47.80
|
12.18
|
3,280
|
|
|
11/24/2010
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
12.18
|
200
|
|
|
11/23/2010
|
+0.30 / +0.63%
|
47.20
|
48.00
|
47.20
|
47.80
|
47.80
|
12.18
|
3,600
|
|
|
11/22/2010
|
-0.50 / -1.04%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
12.11
|
2,000
|
|
|
11/19/2010
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
12.24
|
2,100
|
|
|
11/18/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
12.24
|
1,100
|
|
|
11/17/2010
|
+1.30 / +2.78%
|
46.70
|
49.00
|
46.70
|
48.00
|
48.00
|
12.24
|
14,590
|
|
|
11/16/2010
|
-2.20 / -4.50%
|
48.80
|
48.80
|
46.70
|
46.70
|
46.70
|
11.90
|
3,740
|
|
|
11/15/2010
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
12.46
|
1,000
|
|
|
11/12/2010
|
-0.60 / -1.21%
|
47.20
|
48.90
|
47.10
|
48.90
|
48.90
|
12.46
|
6,310
|
|
|
11/11/2010
|
-0.20 / -0.40%
|
47.60
|
49.50
|
47.40
|
49.50
|
49.50
|
12.62
|
2,310
|
|
|
11/10/2010
|
-0.10 / -0.20%
|
49.80
|
49.80
|
47.40
|
49.70
|
49.70
|
12.67
|
3,500
|
|
|
11/9/2010
|
-0.20 / -0.40%
|
48.00
|
50.00
|
47.50
|
49.80
|
49.80
|
12.69
|
11,060
|
|
|
11/8/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.50
|
50.00
|
50.00
|
12.74
|
29,730
|
|
|
11/5/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
12.74
|
1,000
|
|
|
11/4/2010
|
0.00 / 0.00%
|
46.70
|
50.00
|
46.70
|
50.00
|
50.00
|
12.74
|
9,630
|
|
|
11/3/2010
|
+0.50 / +1.01%
|
47.10
|
51.00
|
47.10
|
50.00
|
50.00
|
12.52
|
6,680
|
|
|
11/2/2010
|
-2.00 / -3.88%
|
51.50
|
52.00
|
49.00
|
49.50
|
49.50
|
12.39
|
5,200
|
|
|
11/1/2010
|
+0.50 / +0.98%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
12.89
|
710
|
|
|
10/29/2010
|
+1.00 / +2.00%
|
50.50
|
51.00
|
48.00
|
51.00
|
51.00
|
12.77
|
18,000
|
|
|
10/28/2010
|
-2.50 / -4.76%
|
50.50
|
51.50
|
49.90
|
50.00
|
50.00
|
12.52
|
16,160
|
|
|
10/27/2010
|
0.00 / 0.00%
|
53.00
|
53.50
|
50.00
|
52.50
|
52.50
|
13.14
|
20,750
|
|
|
10/26/2010
|
+0.50 / +0.96%
|
52.00
|
53.50
|
51.50
|
52.50
|
52.50
|
13.14
|
17,310
|
|
|
10/25/2010
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
13.02
|
26,200
|
|
|
10/22/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
52.00
|
52.00
|
13.02
|
26,000
|
|
|
10/21/2010
|
0.00 / 0.00%
|
51.50
|
52.00
|
50.00
|
52.00
|
52.00
|
13.02
|
20,500
|
|
|