|
Closing price on 9/17/2019
|
|
| Open |
6.30 |
| High |
6.39 |
| Low |
6.30 |
| Volume |
11,040 |
| Split-adjusted Price |
3.72 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
-0.08 / -1.24%
|
6.30
|
6.39
|
6.30
|
6.35
|
6.34
|
3.72
|
11,040
|
|
|
9/16/2019
|
-0.02 / -0.31%
|
6.48
|
6.48
|
6.03
|
6.43
|
6.28
|
3.76
|
8,280
|
|
|
9/13/2019
|
-0.04 / -0.62%
|
6.48
|
6.48
|
6.12
|
6.45
|
6.25
|
3.77
|
60,960
|
|
|
9/12/2019
|
+0.09 / +1.41%
|
6.30
|
6.49
|
6.30
|
6.49
|
6.40
|
3.80
|
760
|
|
|
9/11/2019
|
-0.08 / -1.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
3.74
|
1,010
|
|
|
9/10/2019
|
0.00 / 0.00%
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
3.79
|
120
|
|
|
9/9/2019
|
+0.18 / +2.86%
|
6.49
|
6.49
|
6.30
|
6.48
|
6.39
|
3.79
|
3,600
|
|
|
9/6/2019
|
-0.10 / -1.56%
|
6.49
|
6.49
|
6.25
|
6.30
|
6.42
|
3.69
|
3,580
|
|
|
9/5/2019
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.35
|
6.40
|
6.36
|
3.74
|
15,560
|
|
|
9/4/2019
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
3.74
|
12,210
|
|
|
9/3/2019
|
-0.08 / -1.22%
|
6.40
|
6.54
|
6.40
|
6.50
|
6.49
|
3.80
|
12,020
|
|
|
8/30/2019
|
-0.02 / -0.30%
|
6.60
|
6.60
|
6.58
|
6.58
|
6.59
|
3.85
|
1,380
|
|
|
8/29/2019
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.36
|
6.60
|
6.54
|
3.86
|
1,020
|
|
|
8/28/2019
|
-0.08 / -1.23%
|
6.49
|
6.50
|
6.40
|
6.40
|
6.44
|
3.74
|
11,180
|
|
|
8/27/2019
|
+0.03 / +0.47%
|
6.32
|
6.48
|
6.32
|
6.48
|
6.40
|
3.79
|
700
|
|
|
8/26/2019
|
-0.05 / -0.77%
|
6.30
|
6.50
|
6.30
|
6.45
|
6.39
|
3.77
|
4,300
|
|
|
8/23/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.32
|
6.50
|
6.39
|
3.80
|
3,600
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.42
|
3.80
|
11,370
|
|
|
8/21/2019
|
0.00 / 0.00%
|
6.50
|
6.55
|
6.50
|
6.50
|
6.50
|
3.80
|
14,150
|
|
|
8/20/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
3.80
|
390
|
|
|
8/19/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.45
|
3.80
|
1,020
|
|
|
8/16/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
3.80
|
18,210
|
|
|
8/15/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.44
|
3.80
|
11,950
|
|
|
8/14/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.35
|
6.50
|
6.46
|
3.80
|
8,520
|
|
|
8/13/2019
|
-0.02 / -0.31%
|
6.51
|
6.54
|
6.50
|
6.50
|
6.51
|
3.80
|
5,190
|
|
|
8/12/2019
|
0.00 / 0.00%
|
6.52
|
6.52
|
6.50
|
6.52
|
6.52
|
3.81
|
8,860
|
|
|
8/9/2019
|
0.00 / 0.00%
|
6.50
|
6.54
|
6.33
|
6.52
|
6.49
|
3.81
|
5,550
|
|
|
8/8/2019
|
0.00 / 0.00%
|
6.52
|
6.52
|
6.30
|
6.52
|
6.38
|
3.81
|
9,560
|
|
|
8/7/2019
|
-0.08 / -1.21%
|
6.22
|
6.55
|
6.22
|
6.52
|
6.38
|
3.81
|
540
|
|
|
8/6/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
3.86
|
4,830
|
|
|