|
Closing price on 6/3/2019
|
|
| Open |
6.81 |
| High |
6.81 |
| Low |
6.62 |
| Volume |
6,500 |
| Split-adjusted Price |
3.93 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
-0.09 / -1.32%
|
6.81
|
6.81
|
6.62
|
6.72
|
6.77
|
3.93
|
6,500
|
|
|
5/31/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.81
|
6.81
|
6.82
|
3.98
|
27,120
|
|
|
5/30/2019
|
-0.09 / -1.30%
|
6.82
|
6.90
|
6.81
|
6.81
|
6.81
|
3.98
|
70,140
|
|
|
5/29/2019
|
+0.27 / +4.07%
|
6.62
|
7.00
|
6.62
|
6.90
|
6.81
|
4.04
|
18,650
|
|
|
5/28/2019
|
+0.03 / +0.45%
|
6.85
|
6.85
|
6.60
|
6.63
|
6.73
|
3.88
|
12,600
|
|
|
5/27/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.59
|
6.60
|
6.60
|
3.86
|
6,700
|
|
|
5/24/2019
|
+0.06 / +0.92%
|
6.52
|
6.76
|
6.52
|
6.60
|
6.60
|
3.86
|
10,610
|
|
|
5/23/2019
|
-0.06 / -0.91%
|
6.90
|
6.90
|
6.52
|
6.54
|
6.57
|
3.83
|
9,430
|
|
|
5/22/2019
|
-0.02 / -0.30%
|
6.60
|
6.62
|
6.51
|
6.60
|
6.60
|
3.86
|
34,570
|
|
|
5/21/2019
|
-0.08 / -1.19%
|
6.89
|
6.89
|
6.62
|
6.62
|
6.65
|
3.87
|
3,460
|
|
|
5/20/2019
|
-0.19 / -2.76%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.73
|
3.92
|
5,200
|
|
|
5/17/2019
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.71
|
6.89
|
6.90
|
4.03
|
80
|
|
|
5/16/2019
|
+0.20 / +2.99%
|
6.69
|
6.90
|
6.69
|
6.90
|
6.75
|
4.04
|
843,102
|
|
|
5/15/2019
|
+0.05 / +0.75%
|
6.65
|
6.70
|
6.60
|
6.70
|
6.66
|
3.92
|
1,110
|
|
|
5/14/2019
|
+0.10 / +1.53%
|
6.65
|
6.67
|
6.65
|
6.65
|
6.66
|
3.89
|
14,150
|
|
|
5/13/2019
|
-0.11 / -1.65%
|
6.70
|
6.70
|
6.53
|
6.55
|
6.62
|
3.83
|
3,220
|
|
|
5/10/2019
|
+0.01 / +0.15%
|
6.62
|
6.66
|
6.62
|
6.66
|
6.66
|
3.90
|
6,310
|
|
|
5/9/2019
|
-0.06 / -0.89%
|
6.71
|
6.96
|
6.62
|
6.65
|
6.74
|
3.89
|
3,210
|
|
|
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
|
|
|