|
Closing price on 5/8/2019
|
|
| Open |
7.20 |
| High |
7.25 |
| Low |
6.70 |
| Volume |
53,330 |
| Split-adjusted Price |
3.93 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
-0.39 / -5.49%
|
7.20
|
7.25
|
6.70
|
6.71
|
6.94
|
3.93
|
53,330
|
|
|
5/7/2019
|
+0.10 / +1.43%
|
7.15
|
7.30
|
6.80
|
7.10
|
7.26
|
4.15
|
69,680
|
|
|
5/6/2019
|
+0.29 / +4.32%
|
6.60
|
7.15
|
6.60
|
7.00
|
7.00
|
4.10
|
84,130
|
|
|
5/3/2019
|
+0.06 / +0.90%
|
6.70
|
6.71
|
6.60
|
6.71
|
6.68
|
3.93
|
13,920
|
|
|
5/2/2019
|
+0.10 / +1.53%
|
6.55
|
6.65
|
6.55
|
6.65
|
6.60
|
3.89
|
690
|
|
|
4/26/2019
|
-0.05 / -0.76%
|
6.52
|
6.88
|
6.52
|
6.55
|
6.59
|
3.83
|
41,560
|
|
|
4/25/2019
|
0.00 / 0.00%
|
6.60
|
6.61
|
6.60
|
6.60
|
6.60
|
3.86
|
66,870
|
|
|
4/24/2019
|
+0.02 / +0.30%
|
6.75
|
6.75
|
6.60
|
6.60
|
6.68
|
3.86
|
32,430
|
|
|
4/23/2019
|
+0.16 / +2.49%
|
6.42
|
6.75
|
6.42
|
6.58
|
6.61
|
3.85
|
49,780
|
|
|
4/22/2019
|
-0.48 / -6.96%
|
6.90
|
6.90
|
6.42
|
6.42
|
6.68
|
3.76
|
72,780
|
|
|
4/19/2019
|
+0.13 / +1.92%
|
7.00
|
7.00
|
6.73
|
6.90
|
6.91
|
4.04
|
6,990
|
|
|
4/18/2019
|
0.00 / 0.00%
|
6.79
|
7.00
|
6.75
|
6.77
|
6.77
|
3.96
|
64,370
|
|
|
4/17/2019
|
+0.02 / +0.30%
|
6.70
|
6.84
|
6.70
|
6.77
|
6.79
|
3.96
|
85,520
|
|
|
4/16/2019
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.55
|
6.75
|
6.69
|
3.95
|
16,890
|
|
|
4/12/2019
|
+0.14 / +2.12%
|
6.70
|
6.75
|
6.70
|
6.75
|
6.72
|
3.95
|
44,480
|
|
|
4/11/2019
|
-0.09 / -1.34%
|
6.69
|
6.71
|
6.61
|
6.61
|
6.70
|
3.87
|
15,970
|
|
|
4/10/2019
|
+0.01 / +0.15%
|
6.65
|
6.72
|
6.60
|
6.70
|
6.69
|
3.92
|
8,220
|
|
|
4/9/2019
|
-0.01 / -0.15%
|
6.60
|
6.70
|
6.60
|
6.69
|
6.64
|
3.91
|
48,340
|
|
|
4/8/2019
|
-0.07 / -1.03%
|
6.61
|
6.70
|
6.55
|
6.70
|
6.56
|
3.92
|
15,540
|
|
|
4/5/2019
|
0.00 / 0.00%
|
6.77
|
6.77
|
6.77
|
6.77
|
6.77
|
3.96
|
0
|
|
|
4/4/2019
|
0.00 / 0.00%
|
6.78
|
6.78
|
6.77
|
6.77
|
6.77
|
3.96
|
27,020
|
|
|
4/3/2019
|
+0.02 / +0.30%
|
6.75
|
6.80
|
6.75
|
6.77
|
6.77
|
3.96
|
1,880
|
|
|
4/2/2019
|
+0.05 / +0.75%
|
6.70
|
6.75
|
6.50
|
6.75
|
6.69
|
3.95
|
14,340
|
|
|
4/1/2019
|
+0.08 / +1.21%
|
6.69
|
6.80
|
6.42
|
6.70
|
6.72
|
3.92
|
20,400
|
|
|
3/29/2019
|
+0.02 / +0.30%
|
6.99
|
6.99
|
6.50
|
6.62
|
6.65
|
3.87
|
6,920
|
|
|
3/28/2019
|
-0.06 / -0.90%
|
6.65
|
6.65
|
6.50
|
6.60
|
6.60
|
3.86
|
7,420
|
|
|
3/27/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.65
|
6.66
|
6.69
|
3.90
|
12,250
|
|
|
3/26/2019
|
+0.01 / +0.15%
|
6.67
|
6.67
|
6.58
|
6.66
|
6.61
|
3.90
|
18,470
|
|
|
3/25/2019
|
-0.03 / -0.45%
|
6.68
|
6.68
|
6.37
|
6.65
|
6.52
|
3.89
|
32,190
|
|
|
3/22/2019
|
-0.22 / -3.19%
|
6.93
|
6.93
|
6.61
|
6.68
|
6.80
|
3.91
|
41,770
|
|
|