|
Closing price on 3/5/2024
|
|
| Open |
22.35 |
| High |
22.40 |
| Low |
21.95 |
| Volume |
901,000 |
| Split-adjusted Price |
22.00 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.40 / -1.79%
|
22.35
|
22.40
|
21.95
|
22.00
|
22.05
|
22.00
|
901,000
|
|
|
3/4/2024
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.30
|
22.40
|
22.54
|
22.40
|
810,800
|
|
|
3/1/2024
|
+0.90 / +4.15%
|
21.70
|
22.90
|
21.50
|
22.60
|
22.24
|
22.60
|
1,386,300
|
|
|
2/29/2024
|
-0.50 / -2.25%
|
22.20
|
22.40
|
21.60
|
21.70
|
21.89
|
21.70
|
833,400
|
|
|
2/28/2024
|
-0.15 / -0.67%
|
22.55
|
22.55
|
21.85
|
22.20
|
22.19
|
22.20
|
624,400
|
|
|
2/27/2024
|
+0.75 / +3.47%
|
21.90
|
22.60
|
21.70
|
22.35
|
22.30
|
22.35
|
2,129,400
|
|
|
2/26/2024
|
+0.70 / +3.35%
|
20.90
|
21.60
|
20.50
|
21.60
|
20.95
|
21.60
|
526,500
|
|
|
2/23/2024
|
-0.50 / -2.34%
|
21.40
|
21.60
|
20.20
|
20.90
|
21.09
|
20.90
|
710,100
|
|
|
2/22/2024
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.51
|
21.40
|
382,000
|
|
|
2/21/2024
|
+0.35 / +1.65%
|
21.20
|
21.95
|
21.20
|
21.50
|
21.49
|
21.50
|
563,900
|
|
|
2/20/2024
|
-0.40 / -1.86%
|
21.50
|
21.60
|
21.05
|
21.15
|
21.30
|
21.15
|
932,700
|
|
|
2/19/2024
|
-0.15 / -0.69%
|
21.60
|
21.70
|
21.45
|
21.55
|
21.58
|
21.55
|
485,400
|
|
|
2/16/2024
|
+0.15 / +0.70%
|
21.70
|
22.05
|
21.50
|
21.70
|
21.78
|
21.70
|
684,600
|
|
|
2/15/2024
|
-0.30 / -1.37%
|
21.90
|
22.00
|
21.55
|
21.55
|
21.73
|
21.55
|
412,400
|
|
|
2/7/2024
|
+0.10 / +0.46%
|
21.65
|
22.20
|
21.60
|
21.85
|
21.86
|
21.85
|
749,400
|
|
|
2/6/2024
|
-0.10 / -0.46%
|
21.85
|
21.85
|
21.50
|
21.75
|
21.60
|
21.75
|
566,300
|
|
|
2/5/2024
|
+0.15 / +0.69%
|
21.75
|
22.70
|
21.70
|
21.85
|
22.05
|
21.85
|
1,077,900
|
|
|
2/2/2024
|
+0.05 / +0.23%
|
22.10
|
22.10
|
21.50
|
21.70
|
21.77
|
21.70
|
600,400
|
|
|
2/1/2024
|
+1.40 / +6.91%
|
20.30
|
21.65
|
20.30
|
21.65
|
21.26
|
21.65
|
2,705,300
|
|
|
1/31/2024
|
+0.05 / +0.25%
|
20.50
|
20.80
|
20.20
|
20.25
|
20.40
|
20.25
|
901,300
|
|
|
1/30/2024
|
+0.10 / +0.50%
|
20.25
|
20.30
|
20.05
|
20.20
|
20.14
|
20.20
|
592,700
|
|
|
1/29/2024
|
+0.70 / +3.61%
|
19.50
|
20.70
|
19.50
|
20.10
|
20.26
|
20.10
|
988,700
|
|
|
1/26/2024
|
+0.30 / +1.57%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.24
|
19.40
|
485,400
|
|
|
1/25/2024
|
-0.05 / -0.26%
|
19.15
|
19.35
|
19.05
|
19.10
|
19.17
|
19.10
|
367,000
|
|
|
1/24/2024
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.15
|
19.11
|
19.15
|
450,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.00
|
19.05
|
19.06
|
19.05
|
297,300
|
|
|
1/22/2024
|
-0.25 / -1.30%
|
19.20
|
19.30
|
19.00
|
19.05
|
19.10
|
19.05
|
1,091,000
|
|
|
1/19/2024
|
-0.05 / -0.26%
|
19.40
|
19.50
|
19.05
|
19.30
|
19.23
|
19.30
|
525,400
|
|
|
1/18/2024
|
+0.25 / +1.31%
|
19.10
|
19.35
|
19.00
|
19.35
|
19.17
|
19.35
|
757,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
19.40
|
19.85
|
19.10
|
19.10
|
19.33
|
19.10
|
403,900
|
|
|