|
Closing price on 3/3/2017
|
|
| Open |
23.50 |
| High |
23.70 |
| Low |
23.00 |
| Volume |
152,270 |
| Split-adjusted Price |
10.29 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
-0.10 / -0.43%
|
23.50
|
23.70
|
23.00
|
23.40
|
23.37
|
10.29
|
152,270
|
|
|
3/2/2017
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.20
|
23.50
|
23.60
|
10.34
|
200,750
|
|
|
3/1/2017
|
0.00 / 0.00%
|
23.30
|
23.55
|
23.10
|
23.50
|
23.38
|
10.34
|
158,720
|
|
|
2/28/2017
|
+0.15 / +0.64%
|
23.35
|
23.80
|
23.00
|
23.50
|
23.46
|
10.34
|
144,190
|
|
|
2/27/2017
|
+0.35 / +1.52%
|
22.90
|
23.40
|
22.90
|
23.35
|
23.18
|
10.27
|
141,950
|
|
|
2/24/2017
|
-0.40 / -1.71%
|
23.30
|
23.40
|
22.50
|
23.00
|
23.01
|
10.12
|
138,880
|
|
|
2/23/2017
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.05
|
23.40
|
23.35
|
10.29
|
144,900
|
|
|
2/22/2017
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.20
|
23.50
|
23.43
|
10.34
|
147,370
|
|
|
2/21/2017
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.30
|
23.50
|
23.52
|
10.34
|
255,390
|
|
|
2/20/2017
|
-0.80 / -3.29%
|
24.30
|
24.60
|
23.50
|
23.50
|
24.02
|
10.34
|
144,450
|
|
|
2/17/2017
|
0.00 / 0.00%
|
23.50
|
24.35
|
23.30
|
24.30
|
24.07
|
10.69
|
146,920
|
|
|
2/16/2017
|
-0.50 / -2.02%
|
24.70
|
24.95
|
24.30
|
24.30
|
24.58
|
10.69
|
166,240
|
|
|
2/15/2017
|
+0.10 / +0.40%
|
24.60
|
24.90
|
24.60
|
24.80
|
24.71
|
10.91
|
196,710
|
|
|
2/14/2017
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.50
|
24.70
|
24.70
|
10.86
|
214,460
|
|
|
2/13/2017
|
+0.50 / +2.06%
|
24.00
|
24.80
|
23.60
|
24.80
|
24.52
|
10.91
|
201,850
|
|
|
2/10/2017
|
-0.50 / -2.02%
|
25.00
|
25.20
|
24.30
|
24.30
|
24.89
|
10.69
|
149,670
|
|
|
2/9/2017
|
+0.50 / +2.06%
|
24.00
|
24.85
|
24.00
|
24.80
|
24.52
|
10.91
|
183,460
|
|
|
2/8/2017
|
+0.80 / +3.40%
|
23.50
|
24.30
|
23.30
|
24.30
|
23.87
|
10.69
|
237,260
|
|
|
2/7/2017
|
-0.20 / -0.84%
|
23.10
|
23.80
|
23.10
|
23.50
|
23.52
|
10.34
|
156,050
|
|
|
2/6/2017
|
-0.50 / -2.07%
|
24.20
|
24.20
|
23.50
|
23.70
|
23.80
|
10.42
|
152,660
|
|
|
2/3/2017
|
-0.20 / -0.82%
|
24.15
|
24.40
|
24.00
|
24.20
|
24.19
|
10.64
|
175,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.20
|
24.40
|
24.44
|
10.73
|
204,610
|
|
|
1/25/2017
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.00
|
24.40
|
23.77
|
10.73
|
157,010
|
|
|
1/24/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.50
|
24.00
|
24.10
|
10.56
|
187,030
|
|
|
1/23/2017
|
0.00 / 0.00%
|
24.00
|
24.60
|
24.00
|
24.00
|
24.33
|
10.56
|
212,730
|
|
|
1/20/2017
|
-0.80 / -3.23%
|
24.50
|
25.60
|
24.00
|
24.00
|
24.81
|
10.56
|
235,570
|
|
|
1/19/2017
|
-0.10 / -0.40%
|
24.35
|
24.90
|
24.35
|
24.80
|
24.72
|
10.91
|
185,800
|
|
|
1/18/2017
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.60
|
24.90
|
24.77
|
10.95
|
204,820
|
|
|
1/17/2017
|
+0.10 / +0.41%
|
24.60
|
25.15
|
24.40
|
24.60
|
24.83
|
10.82
|
177,720
|
|
|
1/16/2017
|
-0.50 / -2.00%
|
25.00
|
25.60
|
24.20
|
24.50
|
24.87
|
10.78
|
209,990
|
|
|