|
Closing price on 8/5/2015
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
154,260 |
| Split-adjusted Price |
7.99 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.06
|
7.99
|
154,260
|
|
|
8/4/2015
|
+0.10 / +0.59%
|
16.80
|
17.30
|
16.70
|
17.10
|
17.01
|
7.99
|
193,870
|
|
|
8/3/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.87
|
7.94
|
93,590
|
|
|
7/31/2015
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.09
|
7.94
|
104,260
|
|
|
7/30/2015
|
+0.20 / +1.18%
|
17.20
|
17.50
|
16.90
|
17.10
|
17.16
|
7.99
|
135,570
|
|
|
7/29/2015
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.89
|
7.89
|
109,530
|
|
|
7/28/2015
|
-0.30 / -1.73%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.15
|
7.94
|
116,330
|
|
|
7/27/2015
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.19
|
8.08
|
121,210
|
|
|
7/24/2015
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.11
|
8.03
|
107,740
|
|
|
7/23/2015
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.70
|
17.00
|
16.95
|
7.94
|
127,100
|
|
|
7/22/2015
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.58
|
7.89
|
109,790
|
|
|
7/21/2015
|
-0.20 / -1.19%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.54
|
7.75
|
81,080
|
|
|
7/20/2015
|
-0.50 / -2.89%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.91
|
7.85
|
83,840
|
|
|
7/17/2015
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.20
|
17.30
|
17.34
|
8.08
|
148,190
|
|
|
7/16/2015
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.60
|
17.20
|
16.94
|
8.03
|
131,230
|
|
|
7/15/2015
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.93
|
7.89
|
111,210
|
|
|
7/14/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.40
|
17.00
|
16.62
|
7.94
|
136,620
|
|
|
7/13/2015
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.36
|
7.71
|
85,200
|
|
|
7/10/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.34
|
7.66
|
56,600
|
|
|
7/9/2015
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
7.66
|
59,260
|
|
|
7/8/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.56
|
7.71
|
63,510
|
|
|
7/7/2015
|
+0.50 / +3.09%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.32
|
7.80
|
398,340
|
|
|
7/6/2015
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.92
|
7.57
|
63,430
|
|
|
7/3/2015
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.84
|
7.47
|
337,950
|
|
|
7/2/2015
|
+0.20 / +1.28%
|
15.70
|
16.20
|
15.50
|
15.80
|
15.83
|
7.38
|
86,000
|
|
|
7/1/2015
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.53
|
7.29
|
59,310
|
|
|
6/30/2015
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.48
|
7.24
|
69,660
|
|
|
6/29/2015
|
+0.70 / +4.67%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.31
|
7.33
|
76,340
|
|
|
6/26/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
14.98
|
7.01
|
58,610
|
|
|
6/25/2015
|
-1.00 / -6.25%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
7.01
|
58,450
|
|
|