|
Closing price on 7/6/2015
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
63,430 |
| Split-adjusted Price |
6.63 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2015
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.92
|
6.63
|
63,430
|
|
|
7/3/2015
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.84
|
6.55
|
337,950
|
|
|
7/2/2015
|
+0.20 / +1.28%
|
15.70
|
16.20
|
15.50
|
15.80
|
15.83
|
6.47
|
86,000
|
|
|
7/1/2015
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.53
|
6.38
|
59,310
|
|
|
6/30/2015
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.48
|
6.34
|
69,660
|
|
|
6/29/2015
|
+0.70 / +4.67%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.31
|
6.43
|
76,340
|
|
|
6/26/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
14.98
|
6.14
|
58,610
|
|
|
6/25/2015
|
-1.00 / -6.25%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
6.14
|
58,450
|
|
|
6/24/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
6.06
|
51,010
|
|
|
6/23/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.81
|
6.06
|
56,500
|
|
|
6/22/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.82
|
6.03
|
62,460
|
|
|
6/19/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.70
|
6.03
|
74,840
|
|
|
6/18/2015
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.65
|
5.95
|
54,760
|
|
|
6/17/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.54
|
5.91
|
35,520
|
|
|
6/16/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.67
|
5.91
|
25,140
|
|
|
6/15/2015
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.65
|
5.91
|
33,680
|
|
|
6/12/2015
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.62
|
5.91
|
44,460
|
|
|
6/11/2015
|
+0.70 / +4.67%
|
15.90
|
15.90
|
15.20
|
15.70
|
15.71
|
5.95
|
1,026,700
|
|
|
6/10/2015
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.68
|
5.68
|
57,720
|
|
|
6/9/2015
|
-0.40 / -2.44%
|
16.40
|
17.30
|
16.00
|
16.00
|
16.33
|
6.06
|
53,830
|
|
|
6/8/2015
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.59
|
6.21
|
32,190
|
|
|
6/5/2015
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.72
|
6.29
|
24,240
|
|
|
6/4/2015
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.74
|
6.37
|
30,580
|
|
|
6/3/2015
|
-0.20 / -1.19%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.71
|
6.29
|
32,190
|
|
|
6/2/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
6.37
|
30,120
|
|
|
6/1/2015
|
-0.20 / -1.18%
|
16.80
|
17.10
|
16.80
|
16.80
|
16.88
|
6.37
|
38,200
|
|
|
5/29/2015
|
-0.10 / -0.58%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.88
|
6.44
|
27,080
|
|
|
5/28/2015
|
+0.70 / +4.27%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.81
|
6.48
|
36,420
|
|
|
5/27/2015
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.27
|
6.21
|
30,320
|
|
|
5/26/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.08
|
6.14
|
27,060
|
|
|