|
Closing price on 5/12/2016
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
21.10 |
| Volume |
94,080 |
| Split-adjusted Price |
10.16 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2016
|
-0.40 / -1.85%
|
21.50
|
21.80
|
21.10
|
21.20
|
21.48
|
10.16
|
94,080
|
|
|
5/11/2016
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.60
|
21.55
|
10.35
|
67,040
|
|
|
5/10/2016
|
-0.30 / -1.37%
|
21.90
|
22.00
|
21.50
|
21.60
|
21.73
|
10.35
|
76,500
|
|
|
5/9/2016
|
-0.30 / -1.35%
|
22.20
|
22.30
|
21.90
|
21.90
|
22.14
|
10.49
|
98,100
|
|
|
5/6/2016
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.02
|
10.64
|
129,560
|
|
|
5/5/2016
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.60
|
22.10
|
21.85
|
10.59
|
153,600
|
|
|
5/4/2016
|
-0.20 / -0.90%
|
22.10
|
22.30
|
21.00
|
22.10
|
21.67
|
10.59
|
141,100
|
|
|
4/29/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.32
|
10.68
|
114,720
|
|
|
4/28/2016
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.00
|
22.30
|
22.53
|
10.68
|
127,970
|
|
|
4/27/2016
|
-0.30 / -1.32%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.60
|
10.78
|
123,830
|
|
|
4/26/2016
|
-0.40 / -1.72%
|
23.00
|
23.50
|
22.80
|
22.80
|
23.09
|
10.92
|
115,190
|
|
|
4/25/2016
|
-0.70 / -2.93%
|
23.90
|
23.90
|
23.10
|
23.20
|
23.39
|
11.12
|
193,840
|
|
|
4/22/2016
|
+1.20 / +5.29%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.33
|
11.45
|
418,150
|
|
|
4/21/2016
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.20
|
22.70
|
22.51
|
10.88
|
1,380,220
|
|
|
4/20/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.20
|
22.30
|
22.39
|
10.68
|
129,580
|
|
|
4/19/2016
|
-0.60 / -2.62%
|
22.70
|
23.10
|
22.20
|
22.30
|
22.58
|
10.68
|
130,460
|
|
|
4/15/2016
|
-0.20 / -0.87%
|
23.10
|
23.20
|
22.90
|
22.90
|
23.14
|
10.97
|
138,530
|
|
|
4/14/2016
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.90
|
23.10
|
23.05
|
11.07
|
136,640
|
|
|
4/13/2016
|
-0.40 / -1.72%
|
22.90
|
23.80
|
22.90
|
22.90
|
23.33
|
10.97
|
132,440
|
|
|
4/12/2016
|
-0.20 / -0.85%
|
23.10
|
23.40
|
23.00
|
23.30
|
23.22
|
11.16
|
108,930
|
|
|
4/11/2016
|
+0.40 / +1.73%
|
23.30
|
23.50
|
23.00
|
23.50
|
23.19
|
11.26
|
175,700
|
|
|
4/8/2016
|
+0.10 / +0.43%
|
23.00
|
23.80
|
23.00
|
23.10
|
23.27
|
11.07
|
237,970
|
|
|
4/7/2016
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.16
|
11.02
|
169,110
|
|
|
4/6/2016
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.90
|
23.10
|
23.13
|
11.07
|
118,970
|
|
|
4/5/2016
|
+0.20 / +0.88%
|
22.60
|
23.90
|
22.60
|
23.00
|
23.40
|
11.02
|
119,900
|
|
|
4/4/2016
|
-0.60 / -2.56%
|
23.40
|
23.60
|
22.70
|
22.80
|
23.16
|
10.92
|
181,700
|
|
|
4/1/2016
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.30
|
23.40
|
23.54
|
11.21
|
206,580
|
|
|
3/31/2016
|
-0.80 / -3.28%
|
24.30
|
24.60
|
23.40
|
23.60
|
24.04
|
11.31
|
210,980
|
|
|
3/30/2016
|
-0.20 / -0.81%
|
24.60
|
24.90
|
24.30
|
24.40
|
24.65
|
11.69
|
2,844,460
|
|
|
3/29/2016
|
+0.60 / +2.50%
|
24.00
|
25.20
|
24.00
|
24.60
|
24.58
|
11.79
|
279,860
|
|
|