|
Closing price on 8/8/2016
|
|
| Open |
24.80 |
| High |
25.80 |
| Low |
24.70 |
| Volume |
99,360 |
| Split-adjusted Price |
10.91 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
0.00 / 0.00%
|
24.80
|
25.80
|
24.70
|
24.80
|
25.12
|
10.91
|
99,360
|
|
|
8/5/2016
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.20
|
24.80
|
24.36
|
10.91
|
102,770
|
|
|
8/4/2016
|
+0.40 / +1.65%
|
24.10
|
24.90
|
24.00
|
24.70
|
24.43
|
10.86
|
127,570
|
|
|
8/3/2016
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.00
|
24.30
|
24.17
|
10.69
|
121,070
|
|
|
8/2/2016
|
-0.60 / -2.39%
|
25.10
|
25.10
|
24.50
|
24.50
|
24.73
|
10.78
|
104,470
|
|
|
8/1/2016
|
-0.90 / -3.46%
|
26.90
|
26.90
|
25.10
|
25.10
|
25.55
|
11.04
|
113,500
|
|
|
7/29/2016
|
-0.80 / -2.99%
|
26.80
|
26.90
|
26.00
|
26.00
|
26.31
|
11.44
|
118,660
|
|
|
7/28/2016
|
+0.80 / +3.08%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.49
|
11.79
|
178,700
|
|
|
7/27/2016
|
+1.10 / +4.42%
|
25.50
|
26.00
|
25.10
|
26.00
|
25.59
|
11.44
|
212,680
|
|
|
7/26/2016
|
0.00 / 0.00%
|
24.20
|
25.20
|
23.70
|
24.90
|
24.70
|
10.95
|
142,760
|
|
|
7/25/2016
|
+1.10 / +4.62%
|
24.10
|
25.00
|
23.90
|
24.90
|
24.46
|
10.95
|
135,140
|
|
|
7/22/2016
|
-1.10 / -4.42%
|
24.50
|
24.80
|
23.70
|
23.80
|
24.46
|
10.47
|
157,810
|
|
|
7/21/2016
|
+0.40 / +1.63%
|
24.30
|
25.00
|
24.20
|
24.90
|
24.59
|
10.95
|
116,670
|
|
|
7/20/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.20
|
24.50
|
24.57
|
10.78
|
101,810
|
|
|
7/19/2016
|
+0.60 / +2.51%
|
23.90
|
25.00
|
23.00
|
24.50
|
24.21
|
10.78
|
115,350
|
|
|
7/18/2016
|
-0.70 / -2.85%
|
24.70
|
24.70
|
23.50
|
23.90
|
24.34
|
10.51
|
261,910
|
|
|
7/15/2016
|
-0.40 / -1.60%
|
25.40
|
25.80
|
24.60
|
24.60
|
24.96
|
10.82
|
219,910
|
|
|
7/14/2016
|
-1.00 / -3.85%
|
25.50
|
26.50
|
25.00
|
25.00
|
25.71
|
11.00
|
131,310
|
|
|
7/13/2016
|
+1.10 / +4.42%
|
26.20
|
26.20
|
25.50
|
26.00
|
25.82
|
11.44
|
114,040
|
|
|
7/12/2016
|
+0.40 / +1.63%
|
24.50
|
25.00
|
23.00
|
24.90
|
24.13
|
10.95
|
117,000
|
|
|
7/11/2016
|
-0.50 / -2.00%
|
24.00
|
24.90
|
24.00
|
24.50
|
24.61
|
10.78
|
3,654,490
|
|
|
7/8/2016
|
+0.40 / +1.63%
|
24.60
|
25.30
|
24.60
|
25.00
|
24.84
|
11.00
|
106,320
|
|
|
7/7/2016
|
+0.60 / +2.50%
|
24.00
|
25.30
|
24.00
|
24.60
|
24.79
|
10.82
|
160,540
|
|
|
7/6/2016
|
-1.60 / -6.25%
|
24.80
|
24.80
|
23.60
|
24.00
|
23.96
|
10.56
|
3,670,790
|
|
|
7/5/2016
|
-0.40 / -1.54%
|
26.00
|
26.20
|
24.30
|
25.60
|
25.16
|
10.24
|
4,080,630
|
|
|
7/4/2016
|
+0.80 / +3.17%
|
26.00
|
26.50
|
25.50
|
26.00
|
26.06
|
10.40
|
125,910
|
|
|
7/1/2016
|
+1.00 / +4.13%
|
24.20
|
25.70
|
23.50
|
25.20
|
24.92
|
10.08
|
47,430
|
|
|
6/30/2016
|
+0.40 / +1.68%
|
23.80
|
25.20
|
23.80
|
24.20
|
24.07
|
9.68
|
348,150
|
|
|
6/29/2016
|
-0.20 / -0.83%
|
23.40
|
24.20
|
23.40
|
23.80
|
23.86
|
9.52
|
90,020
|
|
|
6/28/2016
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.60
|
24.00
|
24.07
|
9.60
|
78,020
|
|
|