|
Closing price on 5/25/2018
|
|
| Open |
10.05 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
61,000 |
| Split-adjusted Price |
5.85 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-0.10 / -0.99%
|
10.05
|
10.10
|
9.70
|
10.00
|
10.00
|
5.85
|
61,000
|
|
|
5/24/2018
|
+0.05 / +0.50%
|
10.05
|
10.45
|
10.00
|
10.10
|
10.26
|
5.91
|
171,090
|
|
|
5/23/2018
|
-0.25 / -2.43%
|
10.30
|
10.30
|
9.80
|
10.05
|
10.04
|
5.88
|
111,020
|
|
|
5/22/2018
|
-0.30 / -2.83%
|
10.00
|
10.55
|
9.98
|
10.30
|
10.31
|
6.03
|
139,070
|
|
|
5/21/2018
|
-0.25 / -2.30%
|
10.40
|
10.85
|
10.30
|
10.60
|
10.64
|
6.20
|
173,420
|
|
|
5/18/2018
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.85
|
10.74
|
6.35
|
204,700
|
|
|
5/17/2018
|
+0.35 / +3.37%
|
10.40
|
10.95
|
10.30
|
10.75
|
10.53
|
6.29
|
172,520
|
|
|
5/16/2018
|
+0.41 / +4.10%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.24
|
6.09
|
165,360
|
|
|
5/15/2018
|
-0.01 / -0.10%
|
10.00
|
10.15
|
9.85
|
9.99
|
10.01
|
5.85
|
85,650
|
|
|
5/14/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.96
|
5.85
|
68,390
|
|
|
5/11/2018
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.95
|
10.00
|
10.01
|
5.85
|
94,710
|
|
|
5/10/2018
|
-0.10 / -0.99%
|
10.25
|
10.40
|
10.00
|
10.00
|
10.30
|
5.85
|
73,480
|
|
|
5/9/2018
|
-0.20 / -1.94%
|
10.35
|
10.35
|
10.00
|
10.10
|
10.25
|
5.91
|
95,630
|
|
|
5/8/2018
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.15
|
10.30
|
10.35
|
6.03
|
126,220
|
|
|
5/7/2018
|
+0.54 / +5.50%
|
10.20
|
10.45
|
10.00
|
10.35
|
10.18
|
6.06
|
117,490
|
|
|
5/4/2018
|
-0.64 / -6.12%
|
10.25
|
10.65
|
9.81
|
9.81
|
10.32
|
5.74
|
100,630
|
|
|
5/3/2018
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.25
|
10.45
|
10.48
|
6.11
|
99,560
|
|
|
5/2/2018
|
-0.05 / -0.47%
|
10.70
|
11.35
|
10.25
|
10.60
|
10.87
|
6.20
|
122,030
|
|
|
4/27/2018
|
0.00 / 0.00%
|
10.10
|
11.35
|
10.10
|
10.65
|
10.85
|
6.23
|
63,340
|
|
|
4/26/2018
|
-0.75 / -6.58%
|
11.40
|
11.40
|
10.65
|
10.65
|
11.09
|
6.23
|
124,780
|
|
|
4/24/2018
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.48
|
6.67
|
108,660
|
|
|
4/23/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.58
|
6.79
|
89,010
|
|
|
4/20/2018
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.62
|
6.79
|
80,670
|
|
|
4/19/2018
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.83
|
6.79
|
110,240
|
|
|
4/18/2018
|
+0.05 / +0.43%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.78
|
6.90
|
140,480
|
|
|
4/17/2018
|
-0.25 / -2.08%
|
12.00
|
12.00
|
11.60
|
11.75
|
11.87
|
6.87
|
90,640
|
|
|
4/16/2018
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.70
|
12.00
|
12.13
|
7.02
|
144,070
|
|
|
4/13/2018
|
+0.40 / +3.45%
|
12.15
|
12.40
|
11.90
|
12.00
|
12.25
|
7.02
|
98,740
|
|
|
4/12/2018
|
-0.65 / -5.31%
|
12.60
|
12.60
|
11.60
|
11.60
|
12.26
|
6.79
|
106,220
|
|
|
4/11/2018
|
-0.40 / -3.16%
|
12.65
|
12.80
|
12.25
|
12.25
|
12.58
|
7.17
|
71,360
|
|
|