|
Closing price on 6/30/2022
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
15.60 |
| Volume |
219,400 |
| Split-adjusted Price |
7.93 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2022
|
-0.80 / -4.88%
|
16.00
|
16.40
|
15.60
|
15.60
|
15.95
|
7.93
|
219,400
|
|
|
6/29/2022
|
-0.15 / -0.91%
|
16.55
|
16.55
|
15.90
|
16.40
|
16.16
|
8.34
|
222,500
|
|
|
6/28/2022
|
+0.10 / +0.61%
|
16.45
|
16.55
|
15.90
|
16.55
|
16.30
|
8.42
|
210,000
|
|
|
6/27/2022
|
+0.45 / +2.81%
|
15.50
|
16.80
|
15.50
|
16.45
|
16.20
|
8.37
|
192,900
|
|
|
6/24/2022
|
+0.85 / +5.61%
|
15.15
|
16.00
|
14.80
|
16.00
|
15.46
|
8.14
|
259,700
|
|
|
6/23/2022
|
+0.95 / +6.69%
|
14.20
|
15.15
|
13.50
|
15.15
|
14.66
|
7.70
|
237,100
|
|
|
6/22/2022
|
+0.90 / +6.77%
|
13.30
|
14.20
|
12.70
|
14.20
|
13.50
|
7.22
|
416,600
|
|
|
6/21/2022
|
-0.95 / -6.67%
|
13.40
|
15.20
|
13.30
|
13.30
|
13.68
|
6.76
|
321,700
|
|
|
6/20/2022
|
-1.05 / -6.86%
|
15.30
|
15.50
|
14.25
|
14.25
|
14.47
|
7.25
|
253,600
|
|
|
6/17/2022
|
-0.55 / -3.47%
|
14.75
|
15.45
|
14.75
|
15.30
|
14.89
|
7.78
|
487,300
|
|
|
6/16/2022
|
+0.20 / +1.28%
|
15.75
|
16.15
|
15.00
|
15.85
|
15.77
|
8.06
|
408,000
|
|
|
6/15/2022
|
-1.15 / -6.85%
|
16.80
|
17.00
|
15.65
|
15.65
|
15.80
|
7.96
|
731,000
|
|
|
6/14/2022
|
-0.50 / -2.89%
|
16.40
|
17.50
|
16.30
|
16.80
|
16.84
|
8.54
|
434,000
|
|
|
6/13/2022
|
-1.30 / -6.99%
|
17.60
|
17.75
|
17.30
|
17.30
|
17.40
|
8.80
|
764,300
|
|
|
6/10/2022
|
-1.30 / -6.53%
|
19.35
|
19.70
|
18.60
|
18.60
|
19.08
|
9.46
|
870,800
|
|
|
6/9/2022
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.60
|
19.90
|
19.79
|
10.12
|
367,100
|
|
|
6/8/2022
|
+0.40 / +2.06%
|
19.60
|
20.00
|
19.45
|
19.85
|
19.75
|
10.09
|
410,600
|
|
|
6/7/2022
|
-0.35 / -1.77%
|
19.40
|
19.70
|
18.80
|
19.45
|
19.18
|
9.89
|
429,000
|
|
|
6/6/2022
|
-0.20 / -1.00%
|
20.00
|
20.35
|
19.25
|
19.80
|
19.90
|
10.07
|
807,500
|
|
|
6/3/2022
|
+0.70 / +3.63%
|
19.30
|
20.10
|
19.00
|
20.00
|
19.77
|
10.17
|
679,400
|
|
|
6/2/2022
|
+0.30 / +1.58%
|
19.05
|
19.85
|
18.80
|
19.30
|
19.32
|
9.81
|
881,600
|
|
|
6/1/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.79
|
9.66
|
408,900
|
|
|
5/31/2022
|
-0.40 / -2.05%
|
19.40
|
19.50
|
18.85
|
19.10
|
19.16
|
9.71
|
606,900
|
|
|
5/30/2022
|
+0.20 / +1.04%
|
19.10
|
19.80
|
18.90
|
19.50
|
19.33
|
9.92
|
447,400
|
|
|
5/27/2022
|
+0.30 / +1.58%
|
19.05
|
19.70
|
18.50
|
19.30
|
19.16
|
9.81
|
420,500
|
|
|
5/26/2022
|
+0.60 / +3.26%
|
18.50
|
19.20
|
18.20
|
19.00
|
18.86
|
9.66
|
506,900
|
|
|
5/25/2022
|
+0.60 / +3.37%
|
17.70
|
18.50
|
17.45
|
18.40
|
18.07
|
9.36
|
646,600
|
|
|
5/24/2022
|
+0.20 / +1.14%
|
17.60
|
17.80
|
16.90
|
17.80
|
17.33
|
9.05
|
302,800
|
|
|
5/23/2022
|
-0.60 / -3.30%
|
18.20
|
18.50
|
17.30
|
17.60
|
17.73
|
8.95
|
429,800
|
|
|
5/20/2022
|
+0.20 / +1.11%
|
17.55
|
18.55
|
17.50
|
18.20
|
18.00
|
9.25
|
499,000
|
|
|