|
Closing price on 4/5/2016
|
|
| Open |
22.60 |
| High |
23.90 |
| Low |
22.60 |
| Volume |
119,900 |
| Split-adjusted Price |
9.66 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.20 / +0.88%
|
22.60
|
23.90
|
22.60
|
23.00
|
23.40
|
9.66
|
119,900
|
|
|
4/4/2016
|
-0.60 / -2.56%
|
23.40
|
23.60
|
22.70
|
22.80
|
23.16
|
9.57
|
181,700
|
|
|
4/1/2016
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.30
|
23.40
|
23.54
|
9.82
|
206,580
|
|
|
3/31/2016
|
-0.80 / -3.28%
|
24.30
|
24.60
|
23.40
|
23.60
|
24.04
|
9.91
|
210,980
|
|
|
3/30/2016
|
-0.20 / -0.81%
|
24.60
|
24.90
|
24.30
|
24.40
|
24.65
|
10.24
|
2,844,460
|
|
|
3/29/2016
|
+0.60 / +2.50%
|
24.00
|
25.20
|
24.00
|
24.60
|
24.58
|
10.33
|
279,860
|
|
|
3/28/2016
|
+0.50 / +2.13%
|
23.60
|
24.00
|
23.50
|
24.00
|
23.80
|
10.08
|
256,010
|
|
|
3/25/2016
|
-0.40 / -1.67%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.66
|
9.87
|
401,220
|
|
|
3/24/2016
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.50
|
23.90
|
23.81
|
10.03
|
3,489,460
|
|
|
3/23/2016
|
+1.00 / +4.37%
|
23.30
|
23.90
|
22.60
|
23.90
|
23.16
|
10.03
|
292,370
|
|
|
3/22/2016
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.50
|
22.90
|
22.85
|
9.61
|
494,770
|
|
|
3/21/2016
|
-0.30 / -1.29%
|
23.30
|
23.50
|
22.40
|
23.00
|
23.02
|
9.66
|
1,951,210
|
|
|
3/18/2016
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.72
|
9.78
|
371,900
|
|
|
3/17/2016
|
+0.20 / +0.84%
|
23.70
|
24.20
|
23.30
|
24.00
|
23.83
|
10.08
|
2,039,130
|
|
|
3/16/2016
|
0.00 / 0.00%
|
23.60
|
24.20
|
23.60
|
23.80
|
23.88
|
9.74
|
213,790
|
|
|
3/15/2016
|
-0.40 / -1.65%
|
24.20
|
24.40
|
23.60
|
23.80
|
24.14
|
9.74
|
485,140
|
|
|
3/14/2016
|
+0.30 / +1.26%
|
23.90
|
24.50
|
23.90
|
24.20
|
24.29
|
9.90
|
232,760
|
|
|
3/11/2016
|
-0.10 / -0.42%
|
24.00
|
24.40
|
23.60
|
23.90
|
23.98
|
9.78
|
183,960
|
|
|
3/10/2016
|
+0.80 / +3.45%
|
23.50
|
24.00
|
23.00
|
24.00
|
23.59
|
9.82
|
255,810
|
|
|
3/9/2016
|
-0.30 / -1.28%
|
23.50
|
23.90
|
22.90
|
23.20
|
23.39
|
9.49
|
185,010
|
|
|
3/8/2016
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.00
|
23.50
|
23.56
|
9.62
|
227,530
|
|
|
3/7/2016
|
-1.00 / -4.07%
|
24.60
|
24.60
|
23.60
|
23.60
|
23.96
|
9.66
|
205,760
|
|
|
3/4/2016
|
-0.70 / -2.77%
|
24.50
|
25.10
|
24.50
|
24.60
|
24.77
|
10.07
|
209,510
|
|
|
3/3/2016
|
0.00 / 0.00%
|
25.30
|
25.80
|
24.30
|
25.30
|
25.19
|
10.35
|
178,230
|
|
|
3/2/2016
|
+1.30 / +5.42%
|
24.20
|
25.30
|
24.00
|
25.30
|
24.79
|
10.35
|
230,840
|
|
|
3/1/2016
|
+0.80 / +3.45%
|
23.20
|
24.40
|
23.00
|
24.00
|
23.55
|
9.82
|
228,380
|
|
|
2/29/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.60
|
23.20
|
23.05
|
9.49
|
157,550
|
|
|
2/26/2016
|
+0.10 / +0.43%
|
23.60
|
23.60
|
22.60
|
23.20
|
23.04
|
9.49
|
146,030
|
|
|
2/25/2016
|
0.00 / 0.00%
|
23.40
|
23.50
|
22.60
|
23.10
|
23.18
|
9.45
|
183,050
|
|
|
2/24/2016
|
+0.10 / +0.43%
|
22.90
|
23.50
|
22.90
|
23.10
|
23.20
|
9.45
|
128,140
|
|
|