|
Closing price on 3/31/2020
|
|
| Open |
4.39 |
| High |
4.39 |
| Low |
3.89 |
| Volume |
49,240 |
| Split-adjusted Price |
2.43 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2020
|
-0.02 / -0.48%
|
4.39
|
4.39
|
3.89
|
4.16
|
4.12
|
2.43
|
49,240
|
|
|
3/30/2020
|
-0.31 / -6.90%
|
4.18
|
4.28
|
4.18
|
4.18
|
4.21
|
2.45
|
71,410
|
|
|
3/27/2020
|
+0.04 / +0.90%
|
4.20
|
4.49
|
4.20
|
4.49
|
4.26
|
2.63
|
14,070
|
|
|
3/26/2020
|
-0.15 / -3.26%
|
4.60
|
4.60
|
4.30
|
4.45
|
4.33
|
2.60
|
31,170
|
|
|
3/25/2020
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.53
|
2.69
|
91,340
|
|
|
3/24/2020
|
+0.02 / +0.47%
|
4.28
|
4.32
|
4.03
|
4.30
|
4.17
|
2.52
|
32,640
|
|
|
3/23/2020
|
-0.32 / -6.96%
|
4.60
|
4.60
|
4.28
|
4.28
|
4.30
|
2.50
|
133,290
|
|
|
3/20/2020
|
0.00 / 0.00%
|
4.74
|
4.75
|
4.60
|
4.60
|
4.64
|
2.69
|
53,700
|
|
|
3/19/2020
|
-0.14 / -2.95%
|
4.60
|
4.75
|
4.60
|
4.60
|
4.64
|
2.69
|
33,400
|
|
|
3/18/2020
|
+0.14 / +3.04%
|
4.70
|
4.85
|
4.61
|
4.74
|
4.79
|
2.77
|
16,700
|
|
|
3/17/2020
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.41
|
4.60
|
4.53
|
2.69
|
70,370
|
|
|
3/16/2020
|
-0.12 / -2.60%
|
4.62
|
4.65
|
4.32
|
4.50
|
4.55
|
2.63
|
141,250
|
|
|
3/13/2020
|
-0.34 / -6.85%
|
4.62
|
4.85
|
4.62
|
4.62
|
4.63
|
2.70
|
148,230
|
|
|
3/12/2020
|
-0.37 / -6.94%
|
5.05
|
5.30
|
4.96
|
4.96
|
4.99
|
2.90
|
194,400
|
|
|
3/11/2020
|
-0.23 / -4.14%
|
5.56
|
5.70
|
5.32
|
5.33
|
5.54
|
3.12
|
33,560
|
|
|
3/10/2020
|
+0.06 / +1.09%
|
5.50
|
5.69
|
5.50
|
5.56
|
5.57
|
3.25
|
73,910
|
|
|
3/9/2020
|
-0.41 / -6.94%
|
5.51
|
5.72
|
5.50
|
5.50
|
5.52
|
3.22
|
220,020
|
|
|
3/6/2020
|
-0.24 / -3.90%
|
6.15
|
6.15
|
5.90
|
5.91
|
5.95
|
3.46
|
61,850
|
|
|
3/5/2020
|
0.00 / 0.00%
|
6.20
|
6.40
|
5.91
|
6.15
|
6.20
|
3.60
|
145,100
|
|
|
3/4/2020
|
+0.34 / +5.85%
|
5.81
|
6.15
|
5.80
|
6.15
|
5.93
|
3.60
|
122,850
|
|
|
3/3/2020
|
+0.03 / +0.52%
|
5.78
|
5.90
|
5.78
|
5.81
|
5.81
|
3.40
|
70,000
|
|
|
3/2/2020
|
-0.12 / -2.03%
|
5.90
|
5.90
|
5.78
|
5.78
|
5.82
|
3.38
|
46,730
|
|
|
2/28/2020
|
-0.30 / -4.84%
|
6.02
|
6.07
|
5.89
|
5.90
|
5.94
|
3.45
|
108,190
|
|
|
2/27/2020
|
+0.19 / +3.16%
|
6.01
|
6.20
|
5.93
|
6.20
|
6.04
|
3.63
|
109,630
|
|
|
2/26/2020
|
-0.10 / -1.64%
|
5.85
|
6.30
|
5.70
|
6.01
|
6.00
|
3.52
|
155,920
|
|
|
2/25/2020
|
-0.38 / -5.86%
|
6.19
|
6.29
|
6.04
|
6.11
|
6.07
|
3.57
|
498,280
|
|
|
2/24/2020
|
-0.48 / -6.89%
|
6.70
|
6.89
|
6.49
|
6.49
|
6.58
|
3.80
|
180,370
|
|
|
2/21/2020
|
-0.03 / -0.43%
|
6.96
|
7.30
|
6.90
|
6.97
|
7.08
|
4.08
|
263,990
|
|
|
2/20/2020
|
-0.19 / -2.64%
|
7.19
|
7.49
|
6.97
|
7.00
|
7.07
|
4.10
|
601,000
|
|
|
2/19/2020
|
-0.41 / -5.39%
|
7.35
|
7.45
|
7.15
|
7.19
|
7.25
|
4.21
|
459,310
|
|
|