|
Closing price on 8/27/2018
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.55 |
| Volume |
77,710 |
| Split-adjusted Price |
5.20 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2018
|
+0.34 / +3.98%
|
8.60
|
8.90
|
8.55
|
8.89
|
8.65
|
5.20
|
77,710
|
|
|
8/24/2018
|
-0.05 / -0.58%
|
8.70
|
8.80
|
8.52
|
8.55
|
8.67
|
5.00
|
61,570
|
|
|
8/23/2018
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.53
|
5.03
|
76,650
|
|
|
8/22/2018
|
-0.60 / -6.74%
|
8.90
|
9.00
|
8.30
|
8.30
|
8.81
|
4.86
|
106,240
|
|
|
8/21/2018
|
0.00 / 0.00%
|
9.00
|
9.15
|
8.80
|
8.90
|
8.96
|
5.21
|
73,910
|
|
|
8/20/2018
|
-0.10 / -1.11%
|
8.93
|
9.14
|
8.90
|
8.90
|
9.01
|
5.21
|
52,580
|
|
|
8/17/2018
|
-0.03 / -0.33%
|
8.90
|
9.25
|
8.83
|
9.00
|
8.97
|
5.27
|
37,690
|
|
|
8/16/2018
|
-0.02 / -0.22%
|
9.00
|
9.05
|
8.80
|
9.03
|
8.99
|
5.28
|
58,970
|
|
|
8/15/2018
|
+0.05 / +0.56%
|
9.00
|
9.10
|
8.90
|
9.05
|
8.97
|
5.30
|
56,520
|
|
|
8/14/2018
|
0.00 / 0.00%
|
9.02
|
9.02
|
8.82
|
9.00
|
8.99
|
5.27
|
80,560
|
|
|
8/13/2018
|
-0.18 / -1.96%
|
9.18
|
9.18
|
8.92
|
9.00
|
9.06
|
5.27
|
65,680
|
|
|
8/10/2018
|
+0.16 / +1.77%
|
9.02
|
9.20
|
9.02
|
9.18
|
9.07
|
5.37
|
91,330
|
|
|
8/9/2018
|
-0.08 / -0.88%
|
9.10
|
9.45
|
9.02
|
9.02
|
9.09
|
5.28
|
29,590
|
|
|
8/8/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.08
|
5.32
|
35,340
|
|
|
8/7/2018
|
-0.18 / -1.96%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.10
|
5.27
|
71,740
|
|
|
8/6/2018
|
+0.23 / +2.57%
|
9.49
|
9.49
|
8.95
|
9.18
|
9.11
|
5.37
|
74,950
|
|
|
8/3/2018
|
-0.05 / -0.56%
|
9.10
|
9.15
|
8.95
|
8.95
|
9.04
|
5.24
|
40,940
|
|
|
8/2/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.95
|
9.00
|
9.00
|
5.27
|
41,670
|
|
|
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
|
|
|