|
Closing price on 7/19/2018
|
|
| Open |
9.25 |
| High |
9.25 |
| Low |
8.95 |
| Volume |
42,360 |
| Split-adjusted Price |
5.32 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2018
|
+0.05 / +0.55%
|
9.25
|
9.25
|
8.95
|
9.10
|
9.02
|
5.32
|
42,360
|
|
|
7/18/2018
|
0.00 / 0.00%
|
9.25
|
9.25
|
8.93
|
9.05
|
9.03
|
5.30
|
46,520
|
|
|
7/17/2018
|
+0.05 / +0.56%
|
9.00
|
9.15
|
8.80
|
9.05
|
9.00
|
5.30
|
76,460
|
|
|
7/16/2018
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.14
|
5.27
|
114,660
|
|
|
7/13/2018
|
+0.01 / +0.11%
|
9.20
|
9.25
|
9.19
|
9.20
|
9.20
|
5.38
|
100,200
|
|
|
7/12/2018
|
0.00 / 0.00%
|
9.19
|
9.40
|
9.19
|
9.19
|
9.22
|
5.38
|
136,510
|
|
|
7/11/2018
|
-0.21 / -2.23%
|
9.30
|
9.40
|
8.80
|
9.19
|
9.23
|
5.38
|
118,620
|
|
|
7/10/2018
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.32
|
5.50
|
123,700
|
|
|
7/9/2018
|
+0.10 / +1.10%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.36
|
5.38
|
129,110
|
|
|
7/6/2018
|
-0.35 / -3.70%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.33
|
5.32
|
110,010
|
|
|
7/5/2018
|
+0.24 / +2.61%
|
9.70
|
9.70
|
9.21
|
9.45
|
9.58
|
5.53
|
73,180
|
|
|
7/4/2018
|
-0.21 / -2.23%
|
9.50
|
9.50
|
9.21
|
9.21
|
9.38
|
5.39
|
97,000
|
|
|
7/3/2018
|
-0.48 / -4.85%
|
9.90
|
10.00
|
9.42
|
9.42
|
9.78
|
5.51
|
67,050
|
|
|
7/2/2018
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.70
|
9.90
|
10.02
|
5.79
|
60,060
|
|
|
6/29/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.60
|
10.00
|
9.97
|
5.85
|
101,630
|
|
|
6/28/2018
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.05
|
5.85
|
92,900
|
|
|
6/27/2018
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.15
|
10.40
|
10.29
|
6.09
|
147,380
|
|
|
6/26/2018
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.26
|
6.03
|
95,300
|
|
|
6/25/2018
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.10
|
10.10
|
10.39
|
5.91
|
127,140
|
|
|
6/22/2018
|
-0.40 / -3.81%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.32
|
5.91
|
105,810
|
|
|
6/21/2018
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.54
|
6.14
|
100,020
|
|
|
6/20/2018
|
+0.40 / +3.88%
|
10.50
|
11.00
|
10.05
|
10.70
|
10.34
|
6.26
|
90,450
|
|
|
6/19/2018
|
-0.75 / -6.79%
|
11.00
|
11.10
|
10.30
|
10.30
|
10.85
|
6.03
|
155,410
|
|
|
6/18/2018
|
-0.65 / -5.56%
|
11.80
|
11.80
|
11.05
|
11.05
|
11.54
|
6.47
|
118,410
|
|
|
6/15/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.74
|
6.85
|
74,540
|
|
|
6/14/2018
|
+0.35 / +3.08%
|
11.30
|
12.00
|
10.95
|
11.70
|
11.60
|
6.85
|
143,880
|
|
|
6/13/2018
|
+0.05 / +0.44%
|
11.40
|
11.45
|
10.70
|
11.35
|
11.33
|
6.64
|
98,890
|
|
|
6/12/2018
|
0.00 / 0.00%
|
11.30
|
11.55
|
10.70
|
11.30
|
11.22
|
6.61
|
127,960
|
|
|
6/11/2018
|
+0.70 / +6.60%
|
10.40
|
11.30
|
10.40
|
11.30
|
10.96
|
6.61
|
209,000
|
|
|
6/8/2018
|
+0.25 / +2.42%
|
10.30
|
10.60
|
10.15
|
10.60
|
10.36
|
6.20
|
127,370
|
|
|