|
Closing price on 10/20/2015
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
19.40 |
| Volume |
299,290 |
| Split-adjusted Price |
9.15 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.50
|
9.15
|
299,290
|
|
|
10/19/2015
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.40
|
19.50
|
19.59
|
9.11
|
261,810
|
|
|
10/16/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.20
|
19.50
|
19.50
|
9.11
|
288,230
|
|
|
10/15/2015
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.00
|
19.50
|
19.53
|
9.11
|
469,720
|
|
|
10/14/2015
|
-0.30 / -1.52%
|
19.70
|
20.40
|
19.50
|
19.50
|
20.00
|
9.11
|
526,540
|
|
|
10/13/2015
|
-0.30 / -1.49%
|
19.90
|
20.00
|
19.00
|
19.80
|
19.37
|
9.25
|
352,380
|
|
|
10/12/2015
|
+0.30 / +1.52%
|
19.70
|
20.40
|
18.90
|
20.10
|
19.50
|
9.39
|
467,530
|
|
|
10/9/2015
|
+0.20 / +1.02%
|
19.60
|
20.20
|
19.60
|
19.80
|
19.84
|
9.25
|
213,950
|
|
|
10/8/2015
|
+1.10 / +5.95%
|
18.70
|
19.60
|
18.30
|
19.60
|
18.75
|
9.15
|
812,250
|
|
|
10/7/2015
|
-0.60 / -3.14%
|
19.00
|
19.60
|
18.30
|
18.50
|
18.76
|
8.64
|
297,570
|
|
|
10/6/2015
|
+0.10 / +0.53%
|
19.00
|
19.50
|
18.60
|
19.10
|
19.00
|
8.92
|
134,270
|
|
|
10/5/2015
|
-1.40 / -6.86%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.19
|
8.87
|
226,330
|
|
|
10/2/2015
|
-1.50 / -6.85%
|
21.60
|
21.60
|
20.40
|
20.40
|
20.68
|
9.53
|
284,040
|
|
|
10/1/2015
|
+1.10 / +5.29%
|
20.70
|
22.20
|
20.30
|
21.90
|
21.48
|
10.23
|
505,570
|
|
|
9/30/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.50
|
20.80
|
20.17
|
9.71
|
186,160
|
|
|
9/29/2015
|
+0.90 / +4.52%
|
19.70
|
20.90
|
19.60
|
20.80
|
20.31
|
9.71
|
154,390
|
|
|
9/28/2015
|
-0.10 / -0.50%
|
20.00
|
20.30
|
18.60
|
19.90
|
19.22
|
9.29
|
571,850
|
|
|
9/25/2015
|
+0.60 / +3.09%
|
19.30
|
20.70
|
19.00
|
20.00
|
19.99
|
9.34
|
288,710
|
|
|
9/24/2015
|
+0.50 / +2.65%
|
19.00
|
19.60
|
18.20
|
19.40
|
18.88
|
9.06
|
120,100
|
|
|
9/23/2015
|
+1.20 / +6.78%
|
17.60
|
18.90
|
17.50
|
18.90
|
18.17
|
8.83
|
552,750
|
|
|
9/22/2015
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.26
|
8.27
|
202,620
|
|
|
9/21/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.73
|
7.94
|
213,070
|
|
|
9/18/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
7.71
|
62,060
|
|
|
9/17/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
7.66
|
54,750
|
|
|
9/16/2015
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.38
|
7.66
|
51,640
|
|
|
9/15/2015
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.26
|
7.61
|
77,240
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.30
|
7.57
|
108,030
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.23
|
7.57
|
94,700
|
|
|
9/10/2015
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.31
|
7.57
|
110,500
|
|
|
9/9/2015
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.37
|
7.71
|
130,010
|
|
|