Closing price on 7/29/2011
|
|
Open |
28.80 |
High |
28.90 |
Low |
28.70 |
Volume |
22,510 |
Split-adjusted Price |
7.68 |
|
|
ELC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2011
|
-0.10 / -0.34%
|
28.80
|
28.90
|
28.70
|
28.90
|
28.90
|
7.68
|
22,510
|
|
7/28/2011
|
-0.10 / -0.34%
|
28.70
|
29.10
|
28.70
|
29.00
|
29.00
|
7.71
|
36,840
|
|
7/27/2011
|
+0.10 / +0.34%
|
28.90
|
29.10
|
28.90
|
29.10
|
29.10
|
7.73
|
18,200
|
|
7/26/2011
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
7.71
|
27,260
|
|
7/25/2011
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
7.71
|
26,210
|
|
7/22/2011
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.10
|
29.10
|
29.10
|
7.73
|
11,310
|
|
7/21/2011
|
-0.10 / -0.34%
|
28.90
|
29.20
|
28.90
|
29.10
|
29.10
|
7.73
|
19,090
|
|
7/20/2011
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.20
|
29.20
|
29.20
|
7.76
|
26,240
|
|
7/19/2011
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.20
|
7.76
|
34,480
|
|
7/18/2011
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.40
|
7.81
|
19,500
|
|
7/15/2011
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.20
|
29.40
|
29.40
|
7.81
|
32,470
|
|
7/14/2011
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.50
|
7.84
|
1,405,780
|
|
7/13/2011
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.60
|
7.86
|
13,000
|
|
7/12/2011
|
+0.20 / +0.68%
|
29.30
|
29.80
|
29.30
|
29.50
|
29.50
|
7.84
|
16,520
|
|
7/11/2011
|
+0.30 / +1.03%
|
29.50
|
29.50
|
29.10
|
29.30
|
29.30
|
7.78
|
21,110
|
|
7/8/2011
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.00
|
7.71
|
25,310
|
|
7/7/2011
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.00
|
7.71
|
27,020
|
|
7/6/2011
|
-0.40 / -1.36%
|
29.40
|
29.50
|
29.00
|
29.00
|
29.00
|
7.71
|
37,180
|
|
7/5/2011
|
+0.40 / +1.38%
|
29.20
|
29.40
|
29.00
|
29.40
|
29.40
|
7.81
|
35,100
|
|
7/4/2011
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.80
|
29.00
|
29.00
|
7.71
|
34,870
|
|
7/1/2011
|
-0.70 / -2.36%
|
29.70
|
29.70
|
28.40
|
29.00
|
29.00
|
7.71
|
31,500
|
|
6/30/2011
|
+0.70 / +2.41%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.70
|
7.89
|
35,420
|
|
6/29/2011
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
7.71
|
48,000
|
|
6/28/2011
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.00
|
7.71
|
44,600
|
|
6/27/2011
|
0.00 / 0.00%
|
29.10
|
29.30
|
29.00
|
29.00
|
29.00
|
7.71
|
44,430
|
|
6/24/2011
|
-0.30 / -1.02%
|
30.70
|
30.70
|
29.00
|
29.00
|
29.00
|
7.71
|
27,640
|
|
6/23/2011
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.00
|
29.30
|
29.30
|
7.78
|
40,910
|
|
6/22/2011
|
-0.30 / -1.01%
|
30.00
|
30.00
|
29.00
|
29.40
|
29.40
|
7.81
|
49,600
|
|
6/21/2011
|
+0.20 / +0.68%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.70
|
7.89
|
56,700
|
|
6/20/2011
|
+0.50 / +1.72%
|
29.20
|
29.60
|
29.20
|
29.50
|
29.50
|
7.84
|
35,300
|
|
|