|
Closing price on 9/22/2015
|
|
| Open |
17.00 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
202,620 |
| Split-adjusted Price |
8.27 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.26
|
8.27
|
202,620
|
|
|
9/21/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.73
|
7.94
|
213,070
|
|
|
9/18/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
7.71
|
62,060
|
|
|
9/17/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
7.66
|
54,750
|
|
|
9/16/2015
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.38
|
7.66
|
51,640
|
|
|
9/15/2015
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.26
|
7.61
|
77,240
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.30
|
7.57
|
108,030
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.23
|
7.57
|
94,700
|
|
|
9/10/2015
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.31
|
7.57
|
110,500
|
|
|
9/9/2015
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.37
|
7.71
|
130,010
|
|
|
9/8/2015
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.31
|
7.66
|
155,800
|
|
|
9/7/2015
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.39
|
7.61
|
231,020
|
|
|
9/4/2015
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.23
|
7.61
|
149,280
|
|
|
9/3/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.13
|
7.52
|
55,600
|
|
|
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
|
|
|