|
Closing price on 3/20/2018
|
|
| Open |
13.20 |
| High |
13.35 |
| Low |
13.20 |
| Volume |
117,920 |
| Split-adjusted Price |
7.72 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
0.00 / 0.00%
|
13.20
|
13.35
|
13.20
|
13.20
|
13.26
|
7.72
|
117,920
|
|
|
3/19/2018
|
-0.15 / -1.12%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.29
|
7.72
|
128,250
|
|
|
3/16/2018
|
0.00 / 0.00%
|
13.30
|
13.55
|
13.20
|
13.35
|
13.29
|
7.81
|
92,130
|
|
|
3/15/2018
|
+0.15 / +1.14%
|
13.40
|
13.40
|
13.20
|
13.35
|
13.34
|
7.81
|
51,220
|
|
|
3/14/2018
|
-0.05 / -0.38%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.29
|
7.72
|
70,050
|
|
|
3/13/2018
|
-0.15 / -1.12%
|
13.40
|
13.60
|
13.25
|
13.25
|
13.38
|
7.75
|
91,240
|
|
|
3/12/2018
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.35
|
13.40
|
13.48
|
7.84
|
110,020
|
|
|
3/9/2018
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.40
|
13.50
|
13.49
|
7.90
|
93,370
|
|
|
3/8/2018
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.49
|
7.90
|
83,260
|
|
|
3/7/2018
|
-0.15 / -1.09%
|
13.75
|
13.85
|
13.45
|
13.60
|
13.63
|
7.96
|
76,350
|
|
|
3/6/2018
|
+0.30 / +2.23%
|
13.95
|
13.95
|
13.30
|
13.75
|
13.58
|
8.05
|
87,050
|
|
|
3/5/2018
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.45
|
13.45
|
13.61
|
7.87
|
121,300
|
|
|
3/2/2018
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.65
|
13.65
|
7.99
|
79,110
|
|
|
3/1/2018
|
0.00 / 0.00%
|
13.65
|
13.90
|
13.55
|
13.65
|
13.69
|
7.99
|
73,640
|
|
|
2/28/2018
|
-0.10 / -0.73%
|
14.05
|
14.05
|
13.55
|
13.65
|
13.76
|
7.99
|
77,570
|
|
|
2/27/2018
|
-0.05 / -0.36%
|
13.60
|
13.80
|
13.40
|
13.75
|
13.62
|
8.05
|
84,170
|
|
|
2/26/2018
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.95
|
8.07
|
89,450
|
|
|
2/23/2018
|
+0.25 / +1.82%
|
14.00
|
14.10
|
13.60
|
14.00
|
13.96
|
8.19
|
86,310
|
|
|
2/22/2018
|
-0.25 / -1.79%
|
13.60
|
13.90
|
13.40
|
13.75
|
13.64
|
8.05
|
92,740
|
|
|
2/21/2018
|
+0.30 / +2.19%
|
13.30
|
14.10
|
13.30
|
14.00
|
13.73
|
8.19
|
14,490
|
|
|
2/13/2018
|
+0.05 / +0.37%
|
13.65
|
13.90
|
13.30
|
13.70
|
13.65
|
8.02
|
123,470
|
|
|
2/12/2018
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
13.65
|
13.71
|
7.99
|
74,380
|
|
|
2/9/2018
|
+0.05 / +0.37%
|
14.00
|
14.00
|
13.50
|
13.65
|
13.85
|
7.99
|
43,480
|
|
|
2/8/2018
|
+0.10 / +0.74%
|
13.05
|
14.10
|
13.05
|
13.60
|
13.34
|
7.96
|
67,760
|
|
|
2/7/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.50
|
13.71
|
7.90
|
114,720
|
|
|
2/6/2018
|
-0.40 / -2.88%
|
13.10
|
13.60
|
12.95
|
13.50
|
13.10
|
7.90
|
31,610
|
|
|
2/5/2018
|
-0.30 / -2.11%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.14
|
8.13
|
85,060
|
|
|
2/2/2018
|
+0.30 / +2.16%
|
14.00
|
14.30
|
13.90
|
14.20
|
14.05
|
8.31
|
70,440
|
|
|
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
|
|
|