|
Closing price on 1/18/2022
|
|
| Open |
21.50 |
| High |
22.80 |
| Low |
20.90 |
| Volume |
285,300 |
| Split-adjusted Price |
12.86 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-1.30 / -5.80%
|
21.50
|
22.80
|
20.90
|
21.10
|
21.43
|
12.86
|
285,300
|
|
|
1/17/2022
|
-1.25 / -5.29%
|
23.65
|
23.65
|
22.00
|
22.40
|
22.99
|
13.65
|
389,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
23.60
|
24.30
|
22.80
|
23.65
|
23.41
|
14.41
|
212,500
|
|
|
1/13/2022
|
+0.15 / +0.64%
|
23.50
|
24.50
|
23.25
|
23.65
|
23.75
|
14.41
|
308,600
|
|
|
1/12/2022
|
-0.50 / -2.08%
|
23.60
|
24.00
|
22.80
|
23.50
|
23.49
|
14.32
|
356,100
|
|
|
1/11/2022
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.00
|
24.00
|
23.83
|
14.62
|
407,600
|
|
|
1/10/2022
|
-1.40 / -5.43%
|
25.80
|
25.80
|
24.40
|
24.40
|
25.00
|
14.87
|
668,500
|
|
|
1/7/2022
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.35
|
25.80
|
25.57
|
15.72
|
622,200
|
|
|
1/6/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.80
|
26.00
|
25.97
|
15.84
|
323,100
|
|
|
1/5/2022
|
+0.10 / +0.39%
|
25.65
|
26.40
|
25.60
|
26.00
|
25.75
|
15.84
|
755,100
|
|
|
1/4/2022
|
+0.10 / +0.39%
|
25.90
|
26.25
|
25.80
|
25.90
|
26.02
|
15.78
|
274,500
|
|
|
12/31/2021
|
-0.80 / -3.01%
|
26.50
|
26.60
|
25.70
|
25.80
|
26.14
|
15.72
|
313,100
|
|
|
12/30/2021
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.40
|
26.60
|
26.66
|
16.21
|
240,300
|
|
|
12/29/2021
|
+0.05 / +0.19%
|
26.15
|
27.30
|
25.80
|
26.55
|
26.36
|
16.18
|
470,800
|
|
|
12/28/2021
|
-0.70 / -2.57%
|
26.60
|
26.80
|
26.45
|
26.50
|
26.56
|
16.15
|
480,700
|
|
|
12/27/2021
|
-0.60 / -2.16%
|
27.95
|
27.95
|
26.50
|
27.20
|
26.87
|
16.57
|
363,400
|
|
|
12/24/2021
|
+1.80 / +6.92%
|
26.10
|
27.80
|
25.70
|
27.80
|
26.83
|
16.94
|
667,800
|
|
|
12/23/2021
|
+0.35 / +1.36%
|
25.50
|
26.65
|
25.50
|
26.00
|
25.87
|
15.84
|
488,200
|
|
|
12/22/2021
|
-1.15 / -4.29%
|
26.85
|
26.90
|
25.50
|
25.65
|
25.82
|
15.63
|
1,251,000
|
|
|
12/21/2021
|
-1.90 / -6.62%
|
28.00
|
28.50
|
26.70
|
26.80
|
27.32
|
16.33
|
1,244,800
|
|
|
12/20/2021
|
-0.30 / -1.03%
|
29.40
|
29.40
|
28.50
|
28.70
|
28.73
|
17.49
|
394,100
|
|
|
12/17/2021
|
-0.40 / -1.36%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.24
|
17.67
|
755,900
|
|
|
12/16/2021
|
+1.40 / +5.00%
|
28.00
|
29.50
|
27.30
|
29.40
|
28.82
|
17.91
|
1,814,400
|
|
|
12/15/2021
|
-0.20 / -0.71%
|
27.70
|
28.40
|
27.70
|
28.00
|
27.95
|
17.06
|
473,500
|
|
|
12/14/2021
|
-0.30 / -1.05%
|
28.50
|
29.20
|
28.00
|
28.20
|
28.57
|
17.18
|
1,032,300
|
|
|
12/13/2021
|
+1.60 / +5.95%
|
27.80
|
28.50
|
27.10
|
28.50
|
28.03
|
17.37
|
1,554,500
|
|
|
12/10/2021
|
+1.75 / +6.96%
|
25.15
|
26.90
|
25.10
|
26.90
|
26.56
|
16.39
|
1,156,700
|
|
|
12/9/2021
|
0.00 / 0.00%
|
25.15
|
25.30
|
25.00
|
25.15
|
25.15
|
15.32
|
155,000
|
|
|
12/8/2021
|
+0.05 / +0.20%
|
25.40
|
25.40
|
25.00
|
25.15
|
25.13
|
15.32
|
269,900
|
|
|
12/7/2021
|
+0.40 / +1.62%
|
25.00
|
25.50
|
24.55
|
25.10
|
25.01
|
15.29
|
245,900
|
|
|