|
Closing price on 6/11/2020
|
|
| Open |
6.00 |
| High |
6.37 |
| Low |
6.00 |
| Volume |
494,230 |
| Split-adjusted Price |
3.51 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
+0.04 / +0.67%
|
6.00
|
6.37
|
6.00
|
6.00
|
6.26
|
3.51
|
494,230
|
|
|
6/10/2020
|
+0.06 / +1.02%
|
5.90
|
5.99
|
5.86
|
5.96
|
5.93
|
3.49
|
169,970
|
|
|
6/9/2020
|
+0.30 / +5.36%
|
5.65
|
5.94
|
5.65
|
5.90
|
5.79
|
3.45
|
407,640
|
|
|
6/8/2020
|
+0.36 / +6.87%
|
5.27
|
5.60
|
5.26
|
5.60
|
5.40
|
3.28
|
282,810
|
|
|
6/5/2020
|
+0.03 / +0.58%
|
5.21
|
5.30
|
5.18
|
5.24
|
5.22
|
3.07
|
94,170
|
|
|
6/4/2020
|
+0.01 / +0.19%
|
5.24
|
5.24
|
5.19
|
5.21
|
5.21
|
3.05
|
69,850
|
|
|
6/3/2020
|
-0.02 / -0.38%
|
5.25
|
5.25
|
5.20
|
5.20
|
5.22
|
3.04
|
30,440
|
|
|
6/2/2020
|
0.00 / 0.00%
|
5.22
|
5.23
|
5.18
|
5.22
|
5.21
|
3.05
|
62,000
|
|
|
6/1/2020
|
-0.06 / -1.14%
|
5.25
|
5.25
|
5.00
|
5.22
|
5.12
|
3.05
|
55,610
|
|
|
5/29/2020
|
0.00 / 0.00%
|
5.28
|
5.28
|
5.20
|
5.28
|
5.23
|
3.09
|
22,740
|
|
|
5/28/2020
|
-0.06 / -1.12%
|
5.29
|
5.29
|
5.26
|
5.28
|
5.26
|
3.09
|
26,980
|
|
|
5/27/2020
|
-0.05 / -0.93%
|
5.39
|
5.39
|
5.25
|
5.34
|
5.30
|
3.12
|
39,050
|
|
|
5/26/2020
|
+0.10 / +1.89%
|
5.29
|
5.45
|
5.23
|
5.39
|
5.32
|
3.15
|
83,580
|
|
|
5/25/2020
|
+0.04 / +0.76%
|
5.22
|
5.29
|
5.22
|
5.29
|
5.26
|
3.10
|
69,020
|
|
|
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
|
|
|