|
Closing price on 10/15/2018
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.11 |
| Volume |
68,570 |
| Split-adjusted Price |
4.83 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
+0.12 / +1.48%
|
8.40
|
8.40
|
8.11
|
8.25
|
8.14
|
4.83
|
68,570
|
|
|
10/12/2018
|
+0.02 / +0.25%
|
8.11
|
8.20
|
8.00
|
8.13
|
8.15
|
4.76
|
118,230
|
|
|
10/11/2018
|
-0.60 / -6.89%
|
8.69
|
8.69
|
8.11
|
8.11
|
8.28
|
4.75
|
100,730
|
|
|
10/10/2018
|
-0.25 / -2.79%
|
9.01
|
9.10
|
8.68
|
8.71
|
9.01
|
5.10
|
87,990
|
|
|
10/9/2018
|
-0.04 / -0.44%
|
9.00
|
9.25
|
8.96
|
8.96
|
9.06
|
5.24
|
73,100
|
|
|
10/8/2018
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
8.99
|
5.27
|
97,910
|
|
|
10/5/2018
|
0.00 / 0.00%
|
8.98
|
9.00
|
8.80
|
9.00
|
8.94
|
5.27
|
102,610
|
|
|
10/4/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.99
|
5.27
|
87,360
|
|
|
10/3/2018
|
-0.08 / -0.88%
|
9.08
|
9.08
|
9.00
|
9.00
|
9.04
|
5.27
|
109,570
|
|
|
10/2/2018
|
-0.22 / -2.37%
|
9.30
|
9.40
|
9.00
|
9.08
|
9.18
|
5.31
|
163,160
|
|
|
10/1/2018
|
-0.19 / -2.00%
|
9.41
|
9.50
|
8.83
|
9.30
|
9.29
|
5.44
|
230,240
|
|
|
9/28/2018
|
-0.06 / -0.63%
|
9.50
|
9.65
|
9.40
|
9.49
|
9.50
|
5.55
|
165,540
|
|
|
9/27/2018
|
-0.10 / -1.04%
|
9.65
|
9.70
|
9.40
|
9.55
|
9.51
|
5.59
|
117,300
|
|
|
9/26/2018
|
+0.58 / +6.39%
|
9.04
|
9.70
|
9.04
|
9.65
|
9.44
|
5.65
|
344,110
|
|
|
9/25/2018
|
-0.02 / -0.22%
|
9.15
|
9.15
|
9.02
|
9.07
|
9.07
|
5.31
|
106,280
|
|
|
9/24/2018
|
+0.04 / +0.44%
|
9.10
|
9.10
|
9.01
|
9.09
|
9.07
|
5.32
|
257,700
|
|
|
9/21/2018
|
+0.08 / +0.89%
|
9.01
|
9.10
|
8.98
|
9.05
|
9.01
|
5.30
|
318,970
|
|
|
9/20/2018
|
-0.02 / -0.22%
|
9.00
|
9.10
|
8.95
|
8.97
|
9.01
|
5.25
|
63,470
|
|
|
9/19/2018
|
+0.10 / +1.12%
|
8.88
|
8.99
|
8.81
|
8.99
|
8.89
|
5.26
|
134,350
|
|
|
9/18/2018
|
+0.03 / +0.34%
|
8.86
|
8.90
|
8.60
|
8.89
|
8.86
|
5.20
|
109,090
|
|
|
9/17/2018
|
0.00 / 0.00%
|
8.86
|
9.20
|
8.85
|
8.86
|
9.01
|
5.18
|
103,950
|
|
|
9/14/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.81
|
8.86
|
8.91
|
5.18
|
22,440
|
|
|
9/13/2018
|
+0.05 / +0.57%
|
8.95
|
8.95
|
8.80
|
8.86
|
8.89
|
5.18
|
87,730
|
|
|
9/12/2018
|
-0.15 / -1.67%
|
8.90
|
8.98
|
8.81
|
8.81
|
8.95
|
5.15
|
64,120
|
|
|
9/11/2018
|
-0.03 / -0.33%
|
9.10
|
9.10
|
8.80
|
8.96
|
8.88
|
5.24
|
55,600
|
|
|
9/10/2018
|
+0.14 / +1.58%
|
8.83
|
8.99
|
8.80
|
8.99
|
8.88
|
5.26
|
97,490
|
|
|
9/7/2018
|
0.00 / 0.00%
|
8.86
|
8.88
|
8.80
|
8.85
|
8.86
|
5.18
|
54,090
|
|
|
9/6/2018
|
+0.05 / +0.57%
|
8.86
|
8.88
|
8.68
|
8.85
|
8.86
|
5.18
|
60,820
|
|
|
9/5/2018
|
-0.06 / -0.68%
|
8.88
|
8.88
|
8.80
|
8.80
|
8.86
|
5.15
|
79,870
|
|
|
9/4/2018
|
-0.05 / -0.56%
|
8.90
|
8.98
|
8.81
|
8.86
|
8.89
|
5.18
|
88,970
|
|
|