|
Closing price on 8/5/2014
|
|
| Open |
14.40 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
56,260 |
| Split-adjusted Price |
6.02 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
-0.20 / -1.32%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
6.02
|
56,260
|
|
|
8/4/2014
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
6.10
|
7,010
|
|
|
8/1/2014
|
-0.50 / -3.33%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.50
|
5.82
|
10,170
|
|
|
7/31/2014
|
-0.30 / -1.96%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
6.02
|
110
|
|
|
7/30/2014
|
+0.60 / +4.08%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.14
|
10
|
|
|
7/29/2014
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
5.90
|
4,470
|
|
|
7/28/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.18
|
0
|
|
|
7/25/2014
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
6.18
|
480
|
|
|
7/24/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.14
|
0
|
|
|
7/23/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.14
|
0
|
|
|
7/22/2014
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.70
|
15.30
|
15.30
|
6.14
|
3,040
|
|
|
7/21/2014
|
+0.60 / +4.08%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
6.14
|
5,020
|
|
|
7/18/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.90
|
5,600
|
|
|
7/17/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
5.90
|
9,620
|
|
|
7/16/2014
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
5.90
|
10,640
|
|
|
7/15/2014
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
5.98
|
4,230
|
|
|
7/14/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.80
|
5.94
|
7,520
|
|
|
7/11/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.94
|
3,310
|
|
|
7/10/2014
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
5.94
|
22,560
|
|
|
7/9/2014
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
6.02
|
32,510
|
|
|
7/8/2014
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.94
|
3,120
|
|
|
7/7/2014
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
5.90
|
6,720
|
|
|
7/4/2014
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
5.82
|
6,770
|
|
|
7/3/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
5.86
|
7,300
|
|
|
7/2/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.86
|
5,670
|
|
|
7/1/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
5.86
|
5,570
|
|
|
6/30/2014
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.86
|
1,000
|
|
|
6/27/2014
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
5.94
|
700
|
|
|
6/26/2014
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
5.90
|
5,980
|
|
|
6/25/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
5.94
|
6,100
|
|
|