|
Closing price on 7/20/2015
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
83,840 |
| Split-adjusted Price |
7.85 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
-0.50 / -2.89%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.91
|
7.85
|
83,840
|
|
|
7/17/2015
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.20
|
17.30
|
17.34
|
8.08
|
148,190
|
|
|
7/16/2015
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.60
|
17.20
|
16.94
|
8.03
|
131,230
|
|
|
7/15/2015
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.93
|
7.89
|
111,210
|
|
|
7/14/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.40
|
17.00
|
16.62
|
7.94
|
136,620
|
|
|
7/13/2015
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.36
|
7.71
|
85,200
|
|
|
7/10/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.34
|
7.66
|
56,600
|
|
|
7/9/2015
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
7.66
|
59,260
|
|
|
7/8/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.56
|
7.71
|
63,510
|
|
|
7/7/2015
|
+0.50 / +3.09%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.32
|
7.80
|
398,340
|
|
|
7/6/2015
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.92
|
7.57
|
63,430
|
|
|
7/3/2015
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.84
|
7.47
|
337,950
|
|
|
7/2/2015
|
+0.20 / +1.28%
|
15.70
|
16.20
|
15.50
|
15.80
|
15.83
|
7.38
|
86,000
|
|
|
7/1/2015
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.53
|
7.29
|
59,310
|
|
|
6/30/2015
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.48
|
7.24
|
69,660
|
|
|
6/29/2015
|
+0.70 / +4.67%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.31
|
7.33
|
76,340
|
|
|
6/26/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
14.98
|
7.01
|
58,610
|
|
|
6/25/2015
|
-1.00 / -6.25%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
7.01
|
58,450
|
|
|
6/24/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
6.92
|
51,010
|
|
|
6/23/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.81
|
6.92
|
56,500
|
|
|
6/22/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.82
|
6.88
|
62,460
|
|
|
6/19/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.70
|
6.88
|
74,840
|
|
|
6/18/2015
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.65
|
6.79
|
54,760
|
|
|
6/17/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.54
|
6.75
|
35,520
|
|
|
6/16/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.67
|
6.75
|
25,140
|
|
|
6/15/2015
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.65
|
6.75
|
33,680
|
|
|
6/12/2015
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.62
|
6.75
|
44,460
|
|
|
6/11/2015
|
+0.70 / +4.67%
|
15.90
|
15.90
|
15.20
|
15.70
|
15.71
|
6.79
|
1,026,700
|
|
|
6/10/2015
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.68
|
6.49
|
57,720
|
|
|
6/9/2015
|
-0.40 / -2.44%
|
16.40
|
17.30
|
16.00
|
16.00
|
16.33
|
6.92
|
53,830
|
|
|