|
Closing price on 2/1/2018
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
67,620 |
| Split-adjusted Price |
8.13 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.96
|
8.13
|
67,620
|
|
|
1/31/2018
|
-0.30 / -2.11%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.04
|
8.13
|
114,990
|
|
|
1/30/2018
|
+0.05 / +0.35%
|
14.50
|
14.55
|
14.05
|
14.20
|
14.29
|
8.31
|
142,760
|
|
|
1/29/2018
|
-0.60 / -4.07%
|
14.90
|
14.90
|
14.15
|
14.15
|
14.58
|
8.28
|
112,750
|
|
|
1/26/2018
|
+0.15 / +1.03%
|
14.60
|
15.30
|
14.20
|
14.75
|
14.68
|
8.63
|
751,090
|
|
|
1/25/2018
|
+0.70 / +5.04%
|
13.95
|
14.85
|
13.95
|
14.60
|
14.52
|
8.54
|
703,790
|
|
|
1/22/2018
|
-0.10 / -0.71%
|
13.60
|
14.20
|
13.60
|
13.90
|
13.98
|
8.13
|
132,320
|
|
|
1/19/2018
|
-0.20 / -1.41%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.19
|
8.19
|
101,130
|
|
|
1/18/2018
|
-0.10 / -0.70%
|
14.00
|
14.30
|
13.80
|
14.20
|
14.09
|
8.31
|
118,250
|
|
|
1/17/2018
|
+0.10 / +0.70%
|
14.20
|
14.40
|
13.80
|
14.30
|
14.23
|
8.37
|
128,900
|
|
|
1/16/2018
|
-0.10 / -0.70%
|
14.50
|
14.50
|
13.90
|
14.20
|
14.14
|
8.31
|
89,470
|
|
|
1/15/2018
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.15
|
14.30
|
14.32
|
8.37
|
60,880
|
|
|
1/12/2018
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.38
|
8.43
|
64,590
|
|
|
1/11/2018
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.25
|
8.37
|
65,960
|
|
|
1/10/2018
|
-0.15 / -1.04%
|
14.40
|
14.40
|
14.20
|
14.25
|
14.31
|
8.34
|
74,580
|
|
|
1/9/2018
|
0.00 / 0.00%
|
14.05
|
14.60
|
14.05
|
14.40
|
14.37
|
8.43
|
78,800
|
|
|
1/8/2018
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.47
|
8.43
|
69,160
|
|
|
1/5/2018
|
+0.15 / +1.05%
|
14.60
|
14.90
|
14.30
|
14.50
|
14.48
|
8.48
|
98,250
|
|
|
1/4/2018
|
+0.35 / +2.50%
|
14.00
|
14.50
|
14.00
|
14.35
|
14.31
|
8.40
|
73,530
|
|
|
1/3/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.10
|
8.19
|
78,460
|
|
|
1/2/2018
|
+0.30 / +2.19%
|
13.70
|
14.50
|
13.70
|
14.00
|
13.87
|
8.19
|
72,250
|
|
|
12/29/2017
|
-0.90 / -6.16%
|
14.60
|
15.00
|
13.70
|
13.70
|
14.38
|
8.02
|
136,750
|
|
|
12/28/2017
|
-0.70 / -4.58%
|
15.10
|
15.40
|
14.50
|
14.60
|
14.92
|
8.54
|
106,960
|
|
|
12/27/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.33
|
8.95
|
62,310
|
|
|
12/26/2017
|
-0.15 / -0.96%
|
15.10
|
15.65
|
15.10
|
15.40
|
15.39
|
9.01
|
77,340
|
|
|
12/25/2017
|
+0.15 / +0.97%
|
15.40
|
15.70
|
14.55
|
15.55
|
15.01
|
9.10
|
106,420
|
|
|
12/22/2017
|
-0.45 / -2.84%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.48
|
9.01
|
75,390
|
|
|
12/21/2017
|
-0.95 / -5.65%
|
16.20
|
16.60
|
15.65
|
15.85
|
16.04
|
9.27
|
57,590
|
|
|
12/20/2017
|
-0.10 / -0.59%
|
17.50
|
17.55
|
16.50
|
16.80
|
17.05
|
9.83
|
80,640
|
|
|
12/19/2017
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.70
|
9.89
|
107,860
|
|
|