|
Closing price on 2/21/2014
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
10,120 |
| Split-adjusted Price |
6.92 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2014
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
6.92
|
10,120
|
|
|
2/20/2014
|
-1.10 / -5.91%
|
19.00
|
19.00
|
17.50
|
17.50
|
17.50
|
6.72
|
3,140
|
|
|
2/19/2014
|
+1.10 / +6.29%
|
17.90
|
18.60
|
17.90
|
18.60
|
18.60
|
7.15
|
10,980
|
|
|
2/18/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.72
|
6,000
|
|
|
2/17/2014
|
-0.20 / -1.13%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
6.72
|
5,150
|
|
|
2/14/2014
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
6.80
|
2,010
|
|
|
2/13/2014
|
+0.90 / +5.42%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.72
|
1,200
|
|
|
2/12/2014
|
-1.00 / -5.68%
|
17.80
|
17.80
|
16.60
|
16.60
|
16.60
|
6.38
|
1,060
|
|
|
2/11/2014
|
+0.10 / +0.57%
|
16.30
|
18.50
|
16.30
|
17.60
|
17.60
|
6.76
|
133,100
|
|
|
2/10/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.72
|
5,500
|
|
|
2/7/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.76
|
0
|
|
|
2/6/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.76
|
6,600
|
|
|
1/27/2014
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
6.76
|
17,000
|
|
|
1/24/2014
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
6.72
|
21,990
|
|
|
1/23/2014
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.68
|
200
|
|
|
1/22/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
6.53
|
1,420
|
|
|
1/21/2014
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.53
|
6,250
|
|
|
1/20/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
6.68
|
13,600
|
|
|
1/17/2014
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.90
|
17.40
|
17.40
|
6.68
|
1,100
|
|
|
1/16/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.68
|
0
|
|
|
1/15/2014
|
-0.60 / -3.33%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
6.68
|
600
|
|
|
1/14/2014
|
+1.00 / +5.88%
|
17.00
|
18.00
|
16.50
|
18.00
|
18.00
|
6.92
|
21,700
|
|
|
1/13/2014
|
-1.00 / -5.56%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
6.53
|
10,740
|
|
|
1/10/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.92
|
1,010
|
|
|
1/9/2014
|
-0.50 / -2.70%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
6.92
|
710
|
|
|
1/8/2014
|
0.00 / 0.00%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
7.11
|
1,810
|
|
|
1/7/2014
|
-0.10 / -0.54%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.50
|
7.11
|
110
|
|
|
1/6/2014
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.60
|
7.15
|
35,110
|
|
|
1/3/2014
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
7.11
|
39,240
|
|
|
1/2/2014
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
7.03
|
7,760
|
|
|