|
Closing price on 10/19/2022
|
|
| Open |
10.40 |
| High |
10.45 |
| Low |
10.30 |
| Volume |
158,800 |
| Split-adjusted Price |
7.43 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.40
|
10.38
|
7.43
|
158,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.30
|
10.40
|
10.44
|
7.43
|
274,800
|
|
|
10/17/2022
|
-0.25 / -2.35%
|
10.65
|
10.65
|
10.20
|
10.40
|
10.33
|
7.43
|
76,100
|
|
|
10/14/2022
|
+0.20 / +1.91%
|
10.80
|
10.80
|
10.45
|
10.65
|
10.57
|
7.61
|
200,900
|
|
|
10/13/2022
|
+0.10 / +0.97%
|
10.50
|
10.55
|
10.20
|
10.45
|
10.39
|
7.46
|
128,400
|
|
|
10/12/2022
|
0.00 / 0.00%
|
10.00
|
10.70
|
9.80
|
10.35
|
10.31
|
7.39
|
207,400
|
|
|
10/11/2022
|
-0.70 / -6.33%
|
11.00
|
11.10
|
10.30
|
10.35
|
10.48
|
7.39
|
257,300
|
|
|
10/10/2022
|
+0.15 / +1.38%
|
10.80
|
11.10
|
10.50
|
11.05
|
10.86
|
7.89
|
157,200
|
|
|
10/7/2022
|
-0.80 / -6.84%
|
11.70
|
11.75
|
10.90
|
10.90
|
11.20
|
7.79
|
270,700
|
|
|
10/6/2022
|
+0.30 / +2.63%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.61
|
8.36
|
320,900
|
|
|
10/5/2022
|
+0.70 / +6.54%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.04
|
8.14
|
225,000
|
|
|
10/4/2022
|
-0.50 / -4.46%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.96
|
7.64
|
196,700
|
|
|
10/3/2022
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.27
|
8.00
|
147,700
|
|
|
9/30/2022
|
+0.10 / +0.86%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.27
|
8.36
|
312,400
|
|
|
9/29/2022
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.81
|
8.29
|
199,500
|
|
|
9/28/2022
|
-0.30 / -2.48%
|
12.05
|
12.10
|
11.70
|
11.80
|
11.94
|
8.43
|
189,100
|
|
|
9/27/2022
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.02
|
8.64
|
201,200
|
|
|
9/26/2022
|
-0.55 / -4.40%
|
12.35
|
12.35
|
11.80
|
11.95
|
12.05
|
8.54
|
340,400
|
|
|
9/23/2022
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.30
|
12.50
|
12.43
|
8.93
|
305,900
|
|
|
9/22/2022
|
+0.20 / +1.65%
|
12.05
|
12.40
|
12.00
|
12.35
|
12.17
|
8.82
|
261,900
|
|
|
9/21/2022
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
12.15
|
12.10
|
8.68
|
224,300
|
|
|
9/20/2022
|
+0.15 / +1.25%
|
12.00
|
12.15
|
11.70
|
12.15
|
12.00
|
8.68
|
251,800
|
|
|
9/19/2022
|
-0.80 / -6.25%
|
12.75
|
12.80
|
11.95
|
12.00
|
12.13
|
8.57
|
354,400
|
|
|
9/16/2022
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.76
|
9.14
|
211,900
|
|
|
9/15/2022
|
+0.05 / +0.39%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.05
|
9.29
|
164,500
|
|
|
9/14/2022
|
+0.15 / +1.17%
|
13.15
|
13.30
|
12.55
|
12.95
|
13.04
|
9.25
|
316,200
|
|
|
9/13/2022
|
-0.50 / -3.23%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.33
|
9.14
|
537,500
|
|
|
9/12/2022
|
-0.90 / -5.49%
|
16.30
|
16.70
|
15.50
|
15.50
|
15.84
|
9.44
|
599,300
|
|
|
9/9/2022
|
-0.05 / -0.30%
|
16.50
|
16.70
|
15.60
|
16.40
|
16.05
|
9.99
|
397,400
|
|
|
9/8/2022
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.70
|
10.02
|
330,500
|
|
|