|
Closing price on 1/6/2021
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
824,800 |
| Split-adjusted Price |
5.66 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
-0.03 / -0.31%
|
9.70
|
10.00
|
9.60
|
9.67
|
9.70
|
5.66
|
824,800
|
|
|
1/5/2021
|
+0.40 / +4.30%
|
9.28
|
9.88
|
9.21
|
9.70
|
9.52
|
5.68
|
940,700
|
|
|
1/4/2021
|
+0.01 / +0.11%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.29
|
5.44
|
733,000
|
|
|
12/31/2020
|
+0.07 / +0.76%
|
9.30
|
9.30
|
9.00
|
9.29
|
9.14
|
5.44
|
443,620
|
|
|
12/30/2020
|
+0.32 / +3.60%
|
8.85
|
9.43
|
8.70
|
9.22
|
9.21
|
5.39
|
695,590
|
|
|
12/29/2020
|
+0.50 / +5.95%
|
8.49
|
8.98
|
8.39
|
8.90
|
8.68
|
5.21
|
696,710
|
|
|
12/28/2020
|
-0.09 / -1.06%
|
8.60
|
8.66
|
8.35
|
8.40
|
8.46
|
4.91
|
557,320
|
|
|
12/25/2020
|
+0.19 / +2.29%
|
8.38
|
8.65
|
8.10
|
8.49
|
8.40
|
4.97
|
428,420
|
|
|
12/24/2020
|
-0.38 / -4.38%
|
8.67
|
8.67
|
8.08
|
8.30
|
8.22
|
4.86
|
659,070
|
|
|
12/23/2020
|
+0.01 / +0.12%
|
8.67
|
8.96
|
8.50
|
8.68
|
8.68
|
5.08
|
718,100
|
|
|
12/22/2020
|
-0.05 / -0.57%
|
8.52
|
8.77
|
8.47
|
8.67
|
8.72
|
5.07
|
595,780
|
|
|
12/21/2020
|
+0.22 / +2.59%
|
8.55
|
8.80
|
8.40
|
8.72
|
8.60
|
5.10
|
597,630
|
|
|
12/18/2020
|
+0.27 / +3.28%
|
8.29
|
8.50
|
8.29
|
8.50
|
8.45
|
4.97
|
506,170
|
|
|
12/17/2020
|
+0.53 / +6.88%
|
7.70
|
8.23
|
7.70
|
8.23
|
8.13
|
4.82
|
1,044,520
|
|
|
12/16/2020
|
+0.30 / +4.05%
|
7.48
|
7.80
|
7.45
|
7.70
|
7.66
|
4.51
|
677,360
|
|
|
12/15/2020
|
-0.09 / -1.20%
|
7.50
|
7.52
|
7.40
|
7.40
|
7.48
|
4.33
|
451,070
|
|
|
12/14/2020
|
+0.06 / +0.81%
|
7.45
|
7.52
|
7.45
|
7.49
|
7.49
|
4.38
|
307,680
|
|
|
12/11/2020
|
+0.13 / +1.78%
|
7.30
|
7.47
|
7.30
|
7.43
|
7.37
|
4.35
|
274,660
|
|
|
12/10/2020
|
-0.35 / -4.58%
|
7.68
|
7.68
|
7.30
|
7.30
|
7.46
|
4.27
|
430,980
|
|
|
12/9/2020
|
+0.13 / +1.73%
|
7.55
|
7.85
|
7.54
|
7.65
|
7.69
|
4.48
|
474,490
|
|
|
12/8/2020
|
+0.01 / +0.13%
|
7.51
|
7.55
|
7.39
|
7.52
|
7.49
|
4.40
|
341,450
|
|
|
12/7/2020
|
+0.21 / +2.88%
|
7.30
|
7.60
|
7.25
|
7.51
|
7.47
|
4.39
|
499,770
|
|
|
12/4/2020
|
-0.08 / -1.08%
|
7.41
|
7.41
|
7.25
|
7.30
|
7.32
|
4.27
|
326,460
|
|
|
12/3/2020
|
+0.20 / +2.79%
|
7.30
|
7.45
|
7.20
|
7.38
|
7.35
|
4.32
|
567,910
|
|
|
12/2/2020
|
+0.28 / +4.06%
|
6.90
|
7.26
|
6.90
|
7.18
|
7.16
|
4.20
|
391,920
|
|
|
12/1/2020
|
-0.07 / -1.00%
|
6.97
|
6.97
|
6.51
|
6.90
|
6.82
|
4.04
|
170,620
|
|
|
11/30/2020
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.86
|
6.97
|
6.91
|
4.08
|
82,990
|
|
|
11/27/2020
|
+0.14 / +2.04%
|
6.86
|
7.15
|
6.84
|
7.00
|
6.94
|
4.10
|
246,250
|
|
|
11/26/2020
|
0.00 / 0.00%
|
6.86
|
7.09
|
6.82
|
6.86
|
6.86
|
4.01
|
478,550
|
|
|
11/25/2020
|
-0.08 / -1.15%
|
7.00
|
7.15
|
6.78
|
6.86
|
6.92
|
4.01
|
256,870
|
|
|