|
Closing price on 5/22/2020
|
|
| Open |
5.25 |
| High |
5.26 |
| Low |
5.21 |
| Volume |
14,780 |
| Split-adjusted Price |
3.07 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.05 / -0.94%
|
5.25
|
5.26
|
5.21
|
5.25
|
5.24
|
3.07
|
14,780
|
|
|
5/21/2020
|
+0.06 / +1.15%
|
5.24
|
5.30
|
5.24
|
5.30
|
5.26
|
3.10
|
55,870
|
|
|
5/20/2020
|
-0.11 / -2.06%
|
5.35
|
5.35
|
5.24
|
5.24
|
5.27
|
3.07
|
52,970
|
|
|
5/19/2020
|
+0.04 / +0.75%
|
5.30
|
5.35
|
5.26
|
5.35
|
5.34
|
3.13
|
35,220
|
|
|
5/18/2020
|
+0.04 / +0.76%
|
5.20
|
5.34
|
5.20
|
5.31
|
5.29
|
3.11
|
22,100
|
|
|
5/15/2020
|
-0.03 / -0.57%
|
5.50
|
5.50
|
5.01
|
5.27
|
5.29
|
3.08
|
14,170
|
|
|
5/14/2020
|
-0.06 / -1.12%
|
5.36
|
5.45
|
5.30
|
5.30
|
5.34
|
3.10
|
8,050
|
|
|
5/13/2020
|
-0.09 / -1.65%
|
5.42
|
5.42
|
5.25
|
5.36
|
5.34
|
3.14
|
33,910
|
|
|
5/12/2020
|
+0.05 / +0.93%
|
5.39
|
5.55
|
5.39
|
5.45
|
5.47
|
3.19
|
65,400
|
|
|
5/11/2020
|
+0.30 / +5.88%
|
5.06
|
5.40
|
5.06
|
5.40
|
5.23
|
3.16
|
30,420
|
|
|
5/8/2020
|
+0.05 / +0.99%
|
5.10
|
5.30
|
5.05
|
5.10
|
5.13
|
2.98
|
40,530
|
|
|
5/7/2020
|
+0.02 / +0.40%
|
5.10
|
5.11
|
4.95
|
5.05
|
5.05
|
2.95
|
42,960
|
|
|
5/6/2020
|
-0.14 / -2.71%
|
4.86
|
5.48
|
4.85
|
5.03
|
5.05
|
2.94
|
26,940
|
|
|
5/5/2020
|
-0.13 / -2.45%
|
5.56
|
5.56
|
5.17
|
5.17
|
5.25
|
3.02
|
14,480
|
|
|
5/4/2020
|
+0.04 / +0.76%
|
5.30
|
5.49
|
5.25
|
5.30
|
5.40
|
3.10
|
81,630
|
|
|
4/29/2020
|
+0.07 / +1.35%
|
5.28
|
5.28
|
5.05
|
5.26
|
5.22
|
3.08
|
17,410
|
|
|
4/28/2020
|
-0.01 / -0.19%
|
5.30
|
5.30
|
5.10
|
5.19
|
5.19
|
3.04
|
44,100
|
|
|
4/27/2020
|
+0.02 / +0.39%
|
5.18
|
5.28
|
5.18
|
5.20
|
5.20
|
3.04
|
27,680
|
|
|
4/24/2020
|
-0.07 / -1.33%
|
5.16
|
5.25
|
5.16
|
5.18
|
5.21
|
3.03
|
16,500
|
|
|
4/23/2020
|
+0.04 / +0.77%
|
5.30
|
5.30
|
5.23
|
5.25
|
5.24
|
3.07
|
21,550
|
|
|
4/22/2020
|
-0.14 / -2.62%
|
5.35
|
5.35
|
4.98
|
5.21
|
5.12
|
3.05
|
50,570
|
|
|
4/21/2020
|
+0.11 / +2.10%
|
5.24
|
5.48
|
5.24
|
5.35
|
5.36
|
3.13
|
132,010
|
|
|
4/20/2020
|
+0.34 / +6.94%
|
5.06
|
5.24
|
5.06
|
5.24
|
5.21
|
3.07
|
73,180
|
|
|
4/17/2020
|
+0.20 / +4.26%
|
4.72
|
4.94
|
4.70
|
4.90
|
4.78
|
2.87
|
47,060
|
|
|
4/16/2020
|
+0.01 / +0.21%
|
4.62
|
4.71
|
4.61
|
4.70
|
4.69
|
2.75
|
28,360
|
|
|
4/15/2020
|
+0.19 / +4.22%
|
4.50
|
4.69
|
4.50
|
4.69
|
4.55
|
2.74
|
45,670
|
|
|
4/14/2020
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.55
|
2.63
|
10,670
|
|
|
4/13/2020
|
-0.07 / -1.53%
|
4.57
|
4.60
|
4.50
|
4.50
|
4.52
|
2.63
|
15,030
|
|
|
4/10/2020
|
-0.08 / -1.72%
|
4.65
|
4.68
|
4.55
|
4.57
|
4.61
|
2.67
|
9,770
|
|
|
4/9/2020
|
+0.11 / +2.42%
|
4.70
|
4.70
|
4.60
|
4.65
|
4.66
|
2.72
|
9,370
|
|
|