|
Closing price on 9/1/2015
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
154,500 |
| Split-adjusted Price |
7.57 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.10
|
7.57
|
154,500
|
|
|
8/31/2015
|
-0.40 / -2.42%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.07
|
7.52
|
111,040
|
|
|
8/28/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.45
|
7.71
|
196,740
|
|
|
8/27/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.44
|
7.71
|
153,890
|
|
|
8/26/2015
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.27
|
7.66
|
154,520
|
|
|
8/25/2015
|
+0.30 / +1.89%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.01
|
7.57
|
174,070
|
|
|
8/24/2015
|
+0.20 / +1.27%
|
15.50
|
15.90
|
15.20
|
15.90
|
15.53
|
7.43
|
259,780
|
|
|
8/21/2015
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.10
|
15.70
|
15.44
|
7.33
|
106,450
|
|
|
8/20/2015
|
-0.40 / -2.44%
|
16.30
|
16.30
|
15.80
|
16.00
|
15.99
|
7.47
|
109,120
|
|
|
8/19/2015
|
+0.30 / +1.86%
|
16.10
|
16.50
|
15.80
|
16.40
|
16.02
|
7.66
|
500,400
|
|
|
8/18/2015
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.80
|
16.10
|
15.92
|
7.52
|
89,060
|
|
|
8/17/2015
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.80
|
15.90
|
16.00
|
7.43
|
65,490
|
|
|
8/14/2015
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.70
|
16.10
|
15.94
|
7.52
|
124,490
|
|
|
8/13/2015
|
+0.30 / +1.94%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.71
|
7.38
|
122,210
|
|
|
8/12/2015
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.50
|
15.50
|
16.13
|
7.24
|
106,790
|
|
|
8/11/2015
|
-0.40 / -2.37%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.72
|
7.71
|
126,330
|
|
|
8/10/2015
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.96
|
7.89
|
104,970
|
|
|
8/7/2015
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.05
|
7.99
|
132,400
|
|
|
8/6/2015
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.80
|
17.00
|
16.97
|
7.94
|
109,040
|
|
|
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
|
|
|