|
Closing price on 4/9/2018
|
|
| Open |
12.85 |
| High |
13.40 |
| Low |
12.75 |
| Volume |
121,620 |
| Split-adjusted Price |
7.46 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
-0.10 / -0.78%
|
12.85
|
13.40
|
12.75
|
12.75
|
12.90
|
7.46
|
121,620
|
|
|
4/6/2018
|
-0.05 / -0.39%
|
12.90
|
13.10
|
12.80
|
12.85
|
12.96
|
7.52
|
112,700
|
|
|
4/5/2018
|
+0.30 / +2.38%
|
12.60
|
13.20
|
12.60
|
12.90
|
12.86
|
7.55
|
103,770
|
|
|
4/4/2018
|
-0.20 / -1.56%
|
12.90
|
13.00
|
12.50
|
12.60
|
12.81
|
7.37
|
123,880
|
|
|
4/3/2018
|
-0.55 / -4.12%
|
13.35
|
13.50
|
12.80
|
12.80
|
13.20
|
7.49
|
93,700
|
|
|
4/2/2018
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.15
|
13.35
|
13.49
|
7.81
|
112,940
|
|
|
3/30/2018
|
+0.65 / +5.08%
|
12.60
|
13.65
|
12.60
|
13.45
|
13.22
|
7.87
|
121,900
|
|
|
3/29/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.55
|
12.80
|
12.73
|
7.49
|
89,660
|
|
|
3/28/2018
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.72
|
7.49
|
56,050
|
|
|
3/27/2018
|
-0.10 / -0.77%
|
13.15
|
13.15
|
12.70
|
12.90
|
12.95
|
7.55
|
89,620
|
|
|
3/26/2018
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.85
|
13.00
|
12.99
|
7.61
|
45,430
|
|
|
3/23/2018
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.11
|
7.66
|
78,170
|
|
|
3/22/2018
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.29
|
7.78
|
103,160
|
|
|
3/21/2018
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.15
|
13.20
|
13.28
|
7.72
|
119,980
|
|
|
3/20/2018
|
0.00 / 0.00%
|
13.20
|
13.35
|
13.20
|
13.20
|
13.26
|
7.72
|
117,920
|
|
|
3/19/2018
|
-0.15 / -1.12%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.29
|
7.72
|
128,250
|
|
|
3/16/2018
|
0.00 / 0.00%
|
13.30
|
13.55
|
13.20
|
13.35
|
13.29
|
7.81
|
92,130
|
|
|
3/15/2018
|
+0.15 / +1.14%
|
13.40
|
13.40
|
13.20
|
13.35
|
13.34
|
7.81
|
51,220
|
|
|
3/14/2018
|
-0.05 / -0.38%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.29
|
7.72
|
70,050
|
|
|
3/13/2018
|
-0.15 / -1.12%
|
13.40
|
13.60
|
13.25
|
13.25
|
13.38
|
7.75
|
91,240
|
|
|
3/12/2018
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.35
|
13.40
|
13.48
|
7.84
|
110,020
|
|
|
3/9/2018
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.40
|
13.50
|
13.49
|
7.90
|
93,370
|
|
|
3/8/2018
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.49
|
7.90
|
83,260
|
|
|
3/7/2018
|
-0.15 / -1.09%
|
13.75
|
13.85
|
13.45
|
13.60
|
13.63
|
7.96
|
76,350
|
|
|
3/6/2018
|
+0.30 / +2.23%
|
13.95
|
13.95
|
13.30
|
13.75
|
13.58
|
8.05
|
87,050
|
|
|
3/5/2018
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.45
|
13.45
|
13.61
|
7.87
|
121,300
|
|
|
3/2/2018
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.65
|
13.65
|
7.99
|
79,110
|
|
|
3/1/2018
|
0.00 / 0.00%
|
13.65
|
13.90
|
13.55
|
13.65
|
13.69
|
7.99
|
73,640
|
|
|
2/28/2018
|
-0.10 / -0.73%
|
14.05
|
14.05
|
13.55
|
13.65
|
13.76
|
7.99
|
77,570
|
|
|
2/27/2018
|
-0.05 / -0.36%
|
13.60
|
13.80
|
13.40
|
13.75
|
13.62
|
8.05
|
84,170
|
|
|