|
Closing price on 12/9/2011
|
|
| Open |
22.30 |
| High |
24.00 |
| Low |
22.20 |
| Volume |
26,360 |
| Split-adjusted Price |
5.15 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
-1.10 / -4.72%
|
22.30
|
24.00
|
22.20
|
22.20
|
22.20
|
5.15
|
26,360
|
|
|
12/8/2011
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.41
|
10
|
|
|
12/7/2011
|
+0.70 / +2.94%
|
22.80
|
24.50
|
22.80
|
24.50
|
24.50
|
5.69
|
3,160
|
|
|
12/6/2011
|
+1.00 / +4.39%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.52
|
2,510
|
|
|
12/5/2011
|
+0.40 / +1.79%
|
21.30
|
22.90
|
21.30
|
22.80
|
22.80
|
5.29
|
2,050
|
|
|
12/2/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.20
|
20
|
|
|
12/1/2011
|
0.00 / 0.00%
|
21.30
|
22.40
|
21.30
|
22.40
|
22.40
|
4.97
|
7,440
|
|
|
11/30/2011
|
0.00 / 0.00%
|
21.40
|
22.50
|
21.30
|
22.40
|
22.40
|
4.97
|
24,540
|
|
|
11/29/2011
|
-1.10 / -4.68%
|
22.90
|
23.50
|
22.40
|
22.40
|
22.40
|
4.97
|
8,250
|
|
|
11/28/2011
|
-1.20 / -4.86%
|
24.10
|
24.30
|
23.50
|
23.50
|
23.50
|
5.21
|
9,110
|
|
|
11/25/2011
|
-1.30 / -5.00%
|
25.80
|
25.80
|
24.70
|
24.70
|
24.70
|
5.48
|
520
|
|
|
11/24/2011
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.77
|
10
|
|
|
11/23/2011
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
5.65
|
2,510
|
|
|
11/22/2011
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.54
|
260
|
|
|
11/21/2011
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.50
|
5.43
|
3,490
|
|
|
11/18/2011
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
5.37
|
2,000
|
|
|
11/17/2011
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.20
|
5.37
|
8,010
|
|
|
11/16/2011
|
-0.30 / -1.22%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
5.37
|
5,500
|
|
|
11/15/2011
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.43
|
1,000
|
|
|
11/14/2011
|
+0.20 / +0.82%
|
25.00
|
25.00
|
23.30
|
24.70
|
24.70
|
5.48
|
19,040
|
|
|
11/11/2011
|
-0.20 / -0.81%
|
25.00
|
25.00
|
23.50
|
24.50
|
24.50
|
5.43
|
13,140
|
|
|
11/10/2011
|
+0.70 / +2.92%
|
25.10
|
25.10
|
23.20
|
24.70
|
24.70
|
5.48
|
5,520
|
|
|
11/9/2011
|
+0.50 / +2.13%
|
22.50
|
24.00
|
22.50
|
24.00
|
24.00
|
5.32
|
25,510
|
|
|
11/8/2011
|
-0.80 / -3.29%
|
23.10
|
24.30
|
23.10
|
23.50
|
23.50
|
5.21
|
37,450
|
|
|
11/7/2011
|
-1.20 / -4.71%
|
24.50
|
25.00
|
24.30
|
24.30
|
24.30
|
5.39
|
35,260
|
|
|
11/4/2011
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.50
|
5.65
|
38,750
|
|
|
11/3/2011
|
-0.60 / -2.30%
|
25.00
|
25.70
|
25.00
|
25.50
|
25.50
|
5.65
|
39,750
|
|
|
11/2/2011
|
-0.90 / -3.33%
|
25.70
|
27.90
|
25.70
|
26.10
|
26.10
|
5.79
|
29,290
|
|
|
11/1/2011
|
-1.30 / -4.59%
|
28.00
|
28.10
|
27.00
|
27.00
|
27.00
|
5.99
|
31,230
|
|
|
10/31/2011
|
-1.40 / -4.71%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.30
|
6.28
|
42,300
|
|
|