|
Closing price on 7/18/2017
|
|
| Open |
22.40 |
| High |
22.55 |
| Low |
22.20 |
| Volume |
108,130 |
| Split-adjusted Price |
10.53 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
-0.25 / -1.11%
|
22.40
|
22.55
|
22.20
|
22.20
|
22.32
|
10.53
|
108,130
|
|
|
7/17/2017
|
-0.10 / -0.44%
|
22.35
|
22.60
|
22.35
|
22.45
|
22.46
|
10.65
|
101,720
|
|
|
7/14/2017
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.20
|
22.55
|
22.56
|
10.69
|
118,010
|
|
|
7/13/2017
|
-0.15 / -0.66%
|
23.10
|
23.30
|
22.20
|
22.70
|
22.84
|
10.76
|
107,980
|
|
|
7/12/2017
|
+0.15 / +0.66%
|
23.00
|
23.70
|
22.80
|
22.85
|
23.15
|
10.84
|
156,750
|
|
|
7/11/2017
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.60
|
22.70
|
22.85
|
10.76
|
124,970
|
|
|
7/10/2017
|
-0.30 / -1.30%
|
23.00
|
23.70
|
22.65
|
22.70
|
23.17
|
10.76
|
95,290
|
|
|
7/7/2017
|
-0.20 / -0.86%
|
23.20
|
23.80
|
23.00
|
23.00
|
23.46
|
10.91
|
118,950
|
|
|
7/6/2017
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.10
|
23.20
|
22.66
|
11.00
|
159,470
|
|
|
7/5/2017
|
-0.50 / -2.16%
|
23.00
|
23.10
|
22.60
|
22.70
|
22.84
|
10.76
|
150,070
|
|
|
7/4/2017
|
+0.10 / +0.43%
|
22.80
|
23.20
|
22.50
|
23.20
|
22.88
|
11.00
|
132,820
|
|
|
7/3/2017
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.50
|
23.10
|
22.92
|
10.95
|
173,260
|
|
|
6/30/2017
|
-0.20 / -0.86%
|
23.20
|
23.45
|
23.00
|
23.00
|
23.12
|
10.91
|
122,990
|
|
|
6/29/2017
|
+0.20 / +0.87%
|
23.00
|
23.70
|
23.00
|
23.20
|
23.42
|
11.00
|
178,690
|
|
|
6/28/2017
|
-0.80 / -3.36%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.37
|
10.91
|
212,530
|
|
|
6/27/2017
|
-0.20 / -0.83%
|
24.00
|
24.40
|
23.70
|
23.80
|
24.02
|
11.29
|
155,100
|
|
|
6/26/2017
|
+0.65 / +2.78%
|
23.80
|
24.00
|
23.50
|
24.00
|
23.80
|
11.38
|
167,840
|
|
|
6/23/2017
|
-0.85 / -3.51%
|
24.40
|
24.40
|
23.35
|
23.35
|
23.94
|
11.07
|
214,690
|
|
|
6/22/2017
|
+0.10 / +0.41%
|
24.00
|
24.40
|
23.50
|
24.20
|
24.16
|
11.48
|
358,400
|
|
|
6/21/2017
|
-0.50 / -2.03%
|
24.80
|
25.20
|
24.00
|
24.10
|
24.42
|
11.43
|
294,600
|
|
|
6/20/2017
|
+0.45 / +1.86%
|
24.85
|
25.00
|
24.60
|
24.60
|
24.84
|
11.66
|
172,250
|
|
|
6/19/2017
|
+1.55 / +6.86%
|
22.80
|
24.15
|
22.60
|
24.15
|
23.22
|
11.45
|
389,000
|
|
|
6/16/2017
|
+0.10 / +0.44%
|
22.50
|
22.70
|
21.50
|
22.60
|
22.29
|
10.72
|
253,200
|
|
|
6/15/2017
|
0.00 / 0.00%
|
22.30
|
22.90
|
22.30
|
22.50
|
22.59
|
10.67
|
283,120
|
|
|
6/14/2017
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.20
|
22.50
|
22.39
|
10.67
|
175,670
|
|
|
6/13/2017
|
+0.40 / +1.82%
|
22.00
|
23.00
|
22.00
|
22.40
|
22.32
|
10.62
|
106,340
|
|
|
6/12/2017
|
+0.60 / +2.80%
|
21.10
|
22.80
|
21.10
|
22.00
|
21.75
|
10.43
|
174,180
|
|
|
6/9/2017
|
-0.30 / -1.38%
|
21.70
|
22.00
|
21.40
|
21.40
|
21.83
|
10.15
|
142,040
|
|
|
6/8/2017
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.94
|
10.29
|
134,350
|
|
|
6/7/2017
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.80
|
21.80
|
22.06
|
10.34
|
160,860
|
|
|