|
Closing price on 4/23/2019
|
|
| Open |
6.42 |
| High |
6.75 |
| Low |
6.42 |
| Volume |
49,780 |
| Split-adjusted Price |
3.85 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+0.16 / +2.49%
|
6.42
|
6.75
|
6.42
|
6.58
|
6.61
|
3.85
|
49,780
|
|
|
4/22/2019
|
-0.48 / -6.96%
|
6.90
|
6.90
|
6.42
|
6.42
|
6.68
|
3.76
|
72,780
|
|
|
4/19/2019
|
+0.13 / +1.92%
|
7.00
|
7.00
|
6.73
|
6.90
|
6.91
|
4.04
|
6,990
|
|
|
4/18/2019
|
0.00 / 0.00%
|
6.79
|
7.00
|
6.75
|
6.77
|
6.77
|
3.96
|
64,370
|
|
|
4/17/2019
|
+0.02 / +0.30%
|
6.70
|
6.84
|
6.70
|
6.77
|
6.79
|
3.96
|
85,520
|
|
|
4/16/2019
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.55
|
6.75
|
6.69
|
3.95
|
16,890
|
|
|
4/12/2019
|
+0.14 / +2.12%
|
6.70
|
6.75
|
6.70
|
6.75
|
6.72
|
3.95
|
44,480
|
|
|
4/11/2019
|
-0.09 / -1.34%
|
6.69
|
6.71
|
6.61
|
6.61
|
6.70
|
3.87
|
15,970
|
|
|
4/10/2019
|
+0.01 / +0.15%
|
6.65
|
6.72
|
6.60
|
6.70
|
6.69
|
3.92
|
8,220
|
|
|
4/9/2019
|
-0.01 / -0.15%
|
6.60
|
6.70
|
6.60
|
6.69
|
6.64
|
3.91
|
48,340
|
|
|
4/8/2019
|
-0.07 / -1.03%
|
6.61
|
6.70
|
6.55
|
6.70
|
6.56
|
3.92
|
15,540
|
|
|
4/5/2019
|
0.00 / 0.00%
|
6.77
|
6.77
|
6.77
|
6.77
|
6.77
|
3.96
|
0
|
|
|
4/4/2019
|
0.00 / 0.00%
|
6.78
|
6.78
|
6.77
|
6.77
|
6.77
|
3.96
|
27,020
|
|
|
4/3/2019
|
+0.02 / +0.30%
|
6.75
|
6.80
|
6.75
|
6.77
|
6.77
|
3.96
|
1,880
|
|
|
4/2/2019
|
+0.05 / +0.75%
|
6.70
|
6.75
|
6.50
|
6.75
|
6.69
|
3.95
|
14,340
|
|
|
4/1/2019
|
+0.08 / +1.21%
|
6.69
|
6.80
|
6.42
|
6.70
|
6.72
|
3.92
|
20,400
|
|
|
3/29/2019
|
+0.02 / +0.30%
|
6.99
|
6.99
|
6.50
|
6.62
|
6.65
|
3.87
|
6,920
|
|
|
3/28/2019
|
-0.06 / -0.90%
|
6.65
|
6.65
|
6.50
|
6.60
|
6.60
|
3.86
|
7,420
|
|
|
3/27/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.65
|
6.66
|
6.69
|
3.90
|
12,250
|
|
|
3/26/2019
|
+0.01 / +0.15%
|
6.67
|
6.67
|
6.58
|
6.66
|
6.61
|
3.90
|
18,470
|
|
|
3/25/2019
|
-0.03 / -0.45%
|
6.68
|
6.68
|
6.37
|
6.65
|
6.52
|
3.89
|
32,190
|
|
|
3/22/2019
|
-0.22 / -3.19%
|
6.93
|
6.93
|
6.61
|
6.68
|
6.80
|
3.91
|
41,770
|
|
|
3/21/2019
|
+0.10 / +1.47%
|
6.96
|
6.96
|
6.75
|
6.90
|
6.77
|
4.04
|
7,680
|
|
|
3/20/2019
|
0.00 / 0.00%
|
6.73
|
6.99
|
6.73
|
6.80
|
6.79
|
3.98
|
45,080
|
|
|
3/19/2019
|
-0.19 / -2.72%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
3.98
|
60,540
|
|
|
3/18/2019
|
-0.05 / -0.71%
|
7.00
|
7.06
|
6.95
|
6.99
|
6.99
|
4.09
|
70,630
|
|
|
3/15/2019
|
-0.51 / -6.75%
|
7.21
|
7.30
|
7.03
|
7.04
|
7.06
|
4.12
|
191,490
|
|
|
3/14/2019
|
-0.25 / -3.21%
|
7.70
|
7.70
|
7.30
|
7.55
|
7.39
|
4.42
|
104,590
|
|
|
3/13/2019
|
+0.26 / +3.45%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.89
|
4.56
|
152,290
|
|
|
3/12/2019
|
+0.49 / +6.95%
|
7.05
|
7.54
|
7.05
|
7.54
|
7.39
|
4.41
|
104,560
|
|
|