|
Closing price on 4/13/2020
|
|
| Open |
4.57 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
15,030 |
| Split-adjusted Price |
2.63 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2020
|
-0.07 / -1.53%
|
4.57
|
4.60
|
4.50
|
4.50
|
4.52
|
2.63
|
15,030
|
|
|
4/10/2020
|
-0.08 / -1.72%
|
4.65
|
4.68
|
4.55
|
4.57
|
4.61
|
2.67
|
9,770
|
|
|
4/9/2020
|
+0.11 / +2.42%
|
4.70
|
4.70
|
4.60
|
4.65
|
4.66
|
2.72
|
9,370
|
|
|
4/8/2020
|
+0.14 / +3.18%
|
4.45
|
4.54
|
4.22
|
4.54
|
4.45
|
2.66
|
24,290
|
|
|
4/7/2020
|
+0.06 / +1.38%
|
4.34
|
4.44
|
4.20
|
4.40
|
4.30
|
2.57
|
30,720
|
|
|
4/6/2020
|
-0.05 / -1.14%
|
4.39
|
4.45
|
4.18
|
4.34
|
4.24
|
2.54
|
95,010
|
|
|
4/3/2020
|
+0.21 / +5.02%
|
4.18
|
4.40
|
4.18
|
4.39
|
4.32
|
2.57
|
18,270
|
|
|
4/1/2020
|
+0.02 / +0.48%
|
4.30
|
4.30
|
4.16
|
4.18
|
4.21
|
2.45
|
7,600
|
|
|
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
|
|
|