|
Closing price on 9/6/2016
|
|
| Open |
23.60 |
| High |
23.70 |
| Low |
23.10 |
| Volume |
147,130 |
| Split-adjusted Price |
10.76 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2016
|
-0.20 / -0.85%
|
23.60
|
23.70
|
23.10
|
23.30
|
23.45
|
10.76
|
147,130
|
|
|
9/5/2016
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.30
|
23.50
|
23.52
|
10.85
|
161,200
|
|
|
9/1/2016
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.60
|
23.70
|
23.79
|
10.95
|
124,580
|
|
|
8/31/2016
|
-0.30 / -1.26%
|
23.70
|
23.90
|
23.60
|
23.60
|
23.79
|
10.90
|
169,280
|
|
|
8/30/2016
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.80
|
23.90
|
24.04
|
11.04
|
146,760
|
|
|
8/29/2016
|
-0.20 / -0.82%
|
24.30
|
24.70
|
24.30
|
24.30
|
24.51
|
11.22
|
135,700
|
|
|
8/26/2016
|
0.00 / 0.00%
|
24.10
|
24.70
|
24.00
|
24.50
|
24.32
|
11.31
|
148,040
|
|
|
8/25/2016
|
-0.20 / -0.81%
|
23.90
|
24.70
|
23.80
|
24.50
|
24.26
|
11.31
|
162,410
|
|
|
8/24/2016
|
-0.10 / -0.40%
|
24.70
|
24.90
|
24.30
|
24.70
|
24.57
|
11.41
|
168,390
|
|
|
8/23/2016
|
-0.50 / -1.98%
|
24.20
|
25.20
|
24.20
|
24.80
|
24.94
|
11.45
|
124,220
|
|
|
8/22/2016
|
0.00 / 0.00%
|
25.30
|
25.50
|
24.50
|
25.30
|
24.91
|
11.68
|
140,420
|
|
|
8/19/2016
|
+0.30 / +1.20%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.37
|
11.68
|
160,870
|
|
|
8/18/2016
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.70
|
25.00
|
24.88
|
11.55
|
154,960
|
|
|
8/17/2016
|
+0.30 / +1.22%
|
24.50
|
24.90
|
24.50
|
24.80
|
24.74
|
11.45
|
133,410
|
|
|
8/16/2016
|
+0.70 / +2.94%
|
24.00
|
24.70
|
24.00
|
24.50
|
24.34
|
11.31
|
127,450
|
|
|
8/15/2016
|
-0.30 / -1.24%
|
23.40
|
24.20
|
23.30
|
23.80
|
23.66
|
10.99
|
142,240
|
|
|
8/12/2016
|
-0.40 / -1.63%
|
24.20
|
24.60
|
24.10
|
24.10
|
24.34
|
11.13
|
146,440
|
|
|
8/11/2016
|
-0.10 / -0.41%
|
24.30
|
25.00
|
24.30
|
24.50
|
24.46
|
11.31
|
113,180
|
|
|
8/10/2016
|
0.00 / 0.00%
|
24.10
|
25.00
|
24.00
|
24.60
|
24.51
|
11.36
|
120,890
|
|
|
8/9/2016
|
-0.20 / -0.81%
|
23.80
|
25.20
|
23.80
|
24.60
|
24.72
|
11.36
|
117,900
|
|
|
8/8/2016
|
0.00 / 0.00%
|
24.80
|
25.80
|
24.70
|
24.80
|
25.12
|
11.45
|
99,360
|
|
|
8/5/2016
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.20
|
24.80
|
24.36
|
11.45
|
102,770
|
|
|
8/4/2016
|
+0.40 / +1.65%
|
24.10
|
24.90
|
24.00
|
24.70
|
24.43
|
11.41
|
127,570
|
|
|
8/3/2016
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.00
|
24.30
|
24.17
|
11.22
|
121,070
|
|
|
8/2/2016
|
-0.60 / -2.39%
|
25.10
|
25.10
|
24.50
|
24.50
|
24.73
|
11.31
|
104,470
|
|
|
8/1/2016
|
-0.90 / -3.46%
|
26.90
|
26.90
|
25.10
|
25.10
|
25.55
|
11.59
|
113,500
|
|
|
7/29/2016
|
-0.80 / -2.99%
|
26.80
|
26.90
|
26.00
|
26.00
|
26.31
|
12.01
|
118,660
|
|
|
7/28/2016
|
+0.80 / +3.08%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.49
|
12.38
|
178,700
|
|
|
7/27/2016
|
+1.10 / +4.42%
|
25.50
|
26.00
|
25.10
|
26.00
|
25.59
|
12.01
|
212,680
|
|
|
7/26/2016
|
0.00 / 0.00%
|
24.20
|
25.20
|
23.70
|
24.90
|
24.70
|
11.50
|
142,760
|
|
|