|
Closing price on 5/14/2015
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
34,990 |
| Split-adjusted Price |
6.92 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2015
|
-0.20 / -1.23%
|
16.20
|
16.80
|
16.00
|
16.00
|
16.49
|
6.92
|
34,990
|
|
|
5/13/2015
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.31
|
7.01
|
36,780
|
|
|
5/12/2015
|
-0.60 / -3.49%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.87
|
7.18
|
31,070
|
|
|
5/11/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.50
|
17.20
|
16.93
|
7.44
|
31,480
|
|
|
5/8/2015
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.07
|
7.39
|
20,500
|
|
|
5/7/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.11
|
7.44
|
18,700
|
|
|
5/6/2015
|
-0.30 / -1.71%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.19
|
7.44
|
23,620
|
|
|
5/5/2015
|
+0.50 / +2.94%
|
16.90
|
17.50
|
16.50
|
17.50
|
16.94
|
7.57
|
27,920
|
|
|
5/4/2015
|
-1.00 / -5.56%
|
17.60
|
17.60
|
16.90
|
17.00
|
17.15
|
7.35
|
25,430
|
|
|
4/27/2015
|
+1.10 / +6.51%
|
16.80
|
18.00
|
16.70
|
18.00
|
16.88
|
7.78
|
28,850
|
|
|
4/24/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.84
|
7.31
|
30,580
|
|
|
4/23/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.72
|
7.26
|
31,880
|
|
|
4/22/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.73
|
7.26
|
30,180
|
|
|
4/21/2015
|
+0.30 / +1.82%
|
16.60
|
17.50
|
16.60
|
16.80
|
17.07
|
7.26
|
30,230
|
|
|
4/20/2015
|
-0.60 / -3.51%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.84
|
7.14
|
37,590
|
|
|
4/17/2015
|
-0.30 / -1.72%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.18
|
7.39
|
34,290
|
|
|
4/16/2015
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.60
|
17.40
|
17.00
|
7.52
|
45,700
|
|
|
4/15/2015
|
+0.40 / +2.35%
|
16.80
|
17.80
|
16.80
|
17.40
|
17.11
|
7.52
|
35,710
|
|
|
4/14/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.70
|
7.35
|
23,110
|
|
|
4/13/2015
|
+0.60 / +3.66%
|
16.40
|
17.50
|
16.40
|
17.00
|
17.14
|
7.35
|
37,040
|
|
|
4/10/2015
|
+0.60 / +3.80%
|
15.90
|
16.40
|
15.80
|
16.40
|
15.97
|
7.09
|
26,180
|
|
|
4/9/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.56
|
6.83
|
26,020
|
|
|
4/8/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.75
|
19,100
|
|
|
4/7/2015
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.57
|
6.79
|
23,760
|
|
|
4/6/2015
|
-0.50 / -3.14%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.49
|
6.66
|
5,360
|
|
|
4/3/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.73
|
6.88
|
20,530
|
|
|
4/2/2015
|
+0.40 / +2.58%
|
15.60
|
16.00
|
15.40
|
15.90
|
15.65
|
6.88
|
24,160
|
|
|
4/1/2015
|
-0.50 / -3.13%
|
16.00
|
16.20
|
15.50
|
15.50
|
15.76
|
6.70
|
23,160
|
|
|
3/31/2015
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.40
|
6.92
|
25,460
|
|
|
3/30/2015
|
-0.20 / -1.32%
|
15.20
|
15.80
|
15.00
|
15.00
|
15.36
|
6.49
|
24,610
|
|
|