|
Closing price on 8/1/2018
|
|
| Open |
8.93 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
66,190 |
| Split-adjusted Price |
5.27 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
+0.09 / +1.01%
|
8.93
|
9.00
|
8.50
|
9.00
|
8.96
|
5.27
|
66,190
|
|
|
7/31/2018
|
+0.01 / +0.11%
|
8.92
|
9.10
|
8.90
|
8.91
|
8.98
|
5.21
|
41,660
|
|
|
7/30/2018
|
-0.30 / -3.26%
|
8.95
|
9.20
|
8.90
|
8.90
|
8.98
|
5.21
|
48,240
|
|
|
7/27/2018
|
+0.28 / +3.14%
|
8.92
|
9.20
|
8.92
|
9.20
|
8.98
|
5.38
|
34,980
|
|
|
7/26/2018
|
0.00 / 0.00%
|
8.92
|
9.50
|
8.90
|
8.92
|
8.96
|
5.22
|
47,340
|
|
|
7/25/2018
|
-0.05 / -0.56%
|
8.90
|
8.98
|
8.90
|
8.92
|
8.96
|
5.22
|
35,840
|
|
|
7/24/2018
|
-0.02 / -0.22%
|
8.99
|
8.99
|
8.90
|
8.97
|
8.94
|
5.25
|
21,480
|
|
|
7/23/2018
|
+0.02 / +0.22%
|
8.99
|
8.99
|
8.90
|
8.99
|
8.95
|
5.26
|
45,360
|
|
|
7/20/2018
|
-0.13 / -1.43%
|
9.10
|
9.10
|
8.65
|
8.97
|
8.90
|
5.25
|
78,670
|
|
|
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
|
|
|