|
Closing price on 8/14/2012
|
|
| Open |
23.60 |
| High |
24.80 |
| Low |
23.60 |
| Volume |
3,880 |
| Split-adjusted Price |
7.40 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
0.00 / 0.00%
|
23.60
|
24.80
|
23.60
|
24.80
|
24.80
|
7.40
|
3,880
|
|
|
8/13/2012
|
+0.20 / +0.81%
|
24.90
|
25.00
|
24.80
|
24.80
|
24.80
|
7.40
|
25,800
|
|
|
8/10/2012
|
+1.10 / +4.68%
|
22.40
|
24.60
|
22.40
|
24.60
|
24.60
|
7.34
|
19,420
|
|
|
8/9/2012
|
+0.20 / +0.86%
|
23.60
|
23.60
|
23.30
|
23.50
|
23.50
|
7.02
|
5,500
|
|
|
8/8/2012
|
0.00 / 0.00%
|
23.30
|
23.80
|
23.30
|
23.30
|
23.30
|
6.96
|
4,810
|
|
|
8/7/2012
|
+1.00 / +4.48%
|
21.50
|
23.30
|
21.50
|
23.30
|
23.30
|
6.96
|
50,870
|
|
|
8/6/2012
|
0.00 / 0.00%
|
21.30
|
22.40
|
21.20
|
22.30
|
22.30
|
6.66
|
6,900
|
|
|
8/3/2012
|
+0.50 / +2.29%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.30
|
6.66
|
410
|
|
|
8/2/2012
|
-1.10 / -4.80%
|
23.80
|
23.80
|
21.80
|
21.80
|
21.80
|
6.51
|
1,810
|
|
|
8/1/2012
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
6.84
|
0
|
|
|
7/31/2012
|
+0.60 / +2.69%
|
23.00
|
23.00
|
21.50
|
22.90
|
22.90
|
6.84
|
440
|
|
|
7/30/2012
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.66
|
0
|
|
|
7/27/2012
|
+0.30 / +1.36%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.30
|
6.66
|
110
|
|
|
7/26/2012
|
+0.50 / +2.33%
|
22.30
|
22.30
|
20.50
|
22.00
|
22.00
|
6.57
|
270
|
|
|
7/25/2012
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.50
|
6.42
|
170
|
|
|
7/24/2012
|
-0.30 / -1.38%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.50
|
6.42
|
820
|
|
|
7/23/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.51
|
0
|
|
|
7/20/2012
|
-0.70 / -3.11%
|
22.30
|
22.30
|
21.80
|
21.80
|
21.80
|
6.51
|
600
|
|
|
7/19/2012
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.50
|
6.72
|
2,940
|
|
|
7/18/2012
|
-0.30 / -1.32%
|
23.80
|
23.80
|
21.70
|
22.50
|
22.50
|
6.72
|
1,520
|
|
|
7/17/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.70
|
22.80
|
22.80
|
6.81
|
3,520
|
|
|
7/16/2012
|
+0.40 / +1.79%
|
22.90
|
22.90
|
21.30
|
22.80
|
22.80
|
6.81
|
3,780
|
|
|
7/13/2012
|
+0.50 / +2.28%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.40
|
6.69
|
1,710
|
|
|
7/12/2012
|
+1.00 / +4.78%
|
19.90
|
21.90
|
19.90
|
21.90
|
21.90
|
6.54
|
6,430
|
|
|
7/11/2012
|
+0.40 / +1.95%
|
19.60
|
20.90
|
19.60
|
20.90
|
20.90
|
6.24
|
6,580
|
|
|
7/10/2012
|
-1.00 / -4.65%
|
21.50
|
22.50
|
20.50
|
20.50
|
20.50
|
6.12
|
3,540
|
|
|
7/9/2012
|
-0.50 / -2.27%
|
21.50
|
21.50
|
20.90
|
21.50
|
21.50
|
6.42
|
3,020
|
|
|
7/6/2012
|
+0.90 / +4.27%
|
21.40
|
22.00
|
21.40
|
22.00
|
22.00
|
6.57
|
2,010
|
|
|
7/5/2012
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.50
|
21.10
|
21.10
|
6.30
|
15,000
|
|
|
7/4/2012
|
+0.40 / +1.94%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
6.27
|
320
|
|
|