|
Closing price on 5/7/2018
|
|
| Open |
10.20 |
| High |
10.45 |
| Low |
10.00 |
| Volume |
117,490 |
| Split-adjusted Price |
6.06 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2018
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.45
|
12.65
|
12.69
|
7.40
|
75,150
|
|
|
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
|
|
|