|
Closing price on 9/3/2014
|
|
| Open |
13.80 |
| High |
15.00 |
| Low |
13.80 |
| Volume |
1,020 |
| Split-adjusted Price |
5.66 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
-0.60 / -4.08%
|
13.80
|
15.00
|
13.80
|
14.10
|
14.10
|
5.66
|
1,020
|
|
|
8/29/2014
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
5.90
|
1,300
|
|
|
8/28/2014
|
-0.20 / -1.38%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.30
|
5.74
|
8,320
|
|
|
8/27/2014
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
5.82
|
7,300
|
|
|
8/26/2014
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
5.90
|
9,900
|
|
|
8/25/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.94
|
7,500
|
|
|
8/22/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.94
|
0
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.94
|
0
|
|
|
8/20/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.94
|
0
|
|
|
8/19/2014
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
5.94
|
160
|
|
|
8/18/2014
|
+0.50 / +3.50%
|
14.30
|
14.80
|
14.20
|
14.80
|
14.80
|
5.94
|
3,260
|
|
|
8/15/2014
|
-0.50 / -3.38%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
5.74
|
8,580
|
|
|
8/14/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.94
|
1,000
|
|
|
8/13/2014
|
+0.40 / +2.78%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
5.94
|
210
|
|
|
8/12/2014
|
-0.10 / -0.69%
|
14.70
|
14.90
|
14.40
|
14.40
|
14.40
|
5.78
|
1,130
|
|
|
8/11/2014
|
-0.50 / -3.33%
|
14.30
|
15.30
|
14.30
|
14.50
|
14.50
|
5.82
|
1,710
|
|
|
8/8/2014
|
+0.10 / +0.67%
|
14.50
|
15.00
|
14.40
|
15.00
|
15.00
|
6.02
|
1,020
|
|
|
8/7/2014
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.98
|
100
|
|
|
8/6/2014
|
+0.20 / +1.33%
|
15.30
|
15.30
|
14.40
|
15.20
|
15.20
|
6.10
|
6,030
|
|
|
8/5/2014
|
-0.20 / -1.32%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
6.02
|
56,260
|
|
|
8/4/2014
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
6.10
|
7,010
|
|
|
8/1/2014
|
-0.50 / -3.33%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.50
|
5.82
|
10,170
|
|
|
7/31/2014
|
-0.30 / -1.96%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
6.02
|
110
|
|
|
7/30/2014
|
+0.60 / +4.08%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.14
|
10
|
|
|
7/29/2014
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
5.90
|
4,470
|
|
|
7/28/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.18
|
0
|
|
|
7/25/2014
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
6.18
|
480
|
|
|
7/24/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.14
|
0
|
|
|
7/23/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.14
|
0
|
|
|
7/22/2014
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.70
|
15.30
|
15.30
|
6.14
|
3,040
|
|
|