|
Closing price on 10/27/2023
|
|
| Open |
21.15 |
| High |
21.45 |
| Low |
19.70 |
| Volume |
146,100 |
| Split-adjusted Price |
15.11 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
0.00 / 0.00%
|
21.15
|
21.45
|
19.70
|
21.15
|
20.54
|
15.11
|
146,100
|
|
|
10/26/2023
|
-1.55 / -6.83%
|
22.25
|
22.30
|
21.15
|
21.15
|
21.41
|
15.11
|
327,300
|
|
|
10/25/2023
|
-0.25 / -1.09%
|
23.05
|
23.40
|
22.50
|
22.70
|
22.86
|
16.21
|
160,000
|
|
|
10/24/2023
|
+0.05 / +0.22%
|
22.30
|
23.00
|
22.30
|
22.95
|
22.72
|
16.39
|
71,200
|
|
|
10/23/2023
|
-0.60 / -2.55%
|
23.00
|
23.10
|
22.40
|
22.90
|
22.73
|
16.36
|
142,100
|
|
|
10/20/2023
|
+0.30 / +1.29%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.03
|
16.79
|
170,900
|
|
|
10/19/2023
|
-0.50 / -2.11%
|
23.00
|
23.20
|
22.20
|
23.20
|
22.73
|
16.57
|
345,400
|
|
|
10/18/2023
|
-0.15 / -0.63%
|
25.50
|
25.50
|
22.20
|
23.70
|
23.12
|
16.93
|
702,400
|
|
|
10/17/2023
|
-1.75 / -6.84%
|
25.80
|
25.80
|
23.85
|
23.85
|
24.92
|
17.04
|
434,200
|
|
|
10/16/2023
|
+0.50 / +1.99%
|
25.10
|
25.90
|
25.10
|
25.60
|
25.48
|
18.29
|
596,900
|
|
|
10/13/2023
|
-0.10 / -0.40%
|
25.20
|
25.30
|
24.20
|
25.10
|
24.72
|
17.93
|
358,400
|
|
|
10/12/2023
|
+0.65 / +2.65%
|
25.00
|
25.85
|
24.70
|
25.20
|
25.15
|
18.00
|
533,200
|
|
|
10/11/2023
|
+1.60 / +6.97%
|
22.95
|
24.55
|
22.95
|
24.55
|
24.45
|
17.54
|
1,009,000
|
|
|
10/10/2023
|
+0.20 / +0.88%
|
22.80
|
22.95
|
22.70
|
22.95
|
22.83
|
16.39
|
209,900
|
|
|
10/9/2023
|
-0.15 / -0.66%
|
22.90
|
23.00
|
22.50
|
22.75
|
22.72
|
16.25
|
242,100
|
|
|
10/6/2023
|
+0.15 / +0.66%
|
22.70
|
22.90
|
22.10
|
22.90
|
22.55
|
16.36
|
99,400
|
|
|
10/5/2023
|
-0.05 / -0.22%
|
22.80
|
23.00
|
22.10
|
22.75
|
22.64
|
16.25
|
107,500
|
|
|
10/4/2023
|
0.00 / 0.00%
|
22.40
|
22.90
|
22.10
|
22.80
|
22.65
|
16.29
|
92,200
|
|
|
10/3/2023
|
-0.60 / -2.56%
|
22.70
|
23.20
|
22.20
|
22.80
|
22.54
|
16.29
|
124,000
|
|
|
10/2/2023
|
+0.15 / +0.65%
|
23.25
|
23.40
|
22.75
|
23.40
|
23.15
|
16.71
|
62,400
|
|
|
9/29/2023
|
+0.15 / +0.65%
|
22.40
|
23.40
|
22.40
|
23.25
|
22.86
|
16.61
|
73,000
|
|
|
9/28/2023
|
-0.20 / -0.86%
|
23.00
|
23.40
|
22.30
|
23.10
|
22.80
|
16.50
|
149,400
|
|
|
9/27/2023
|
+0.95 / +4.25%
|
22.15
|
23.30
|
21.80
|
23.30
|
22.28
|
16.64
|
169,400
|
|
|
9/26/2023
|
+0.05 / +0.22%
|
21.60
|
22.50
|
21.60
|
22.35
|
22.22
|
15.96
|
147,700
|
|
|
9/25/2023
|
-0.90 / -3.88%
|
23.10
|
23.10
|
21.90
|
22.30
|
22.52
|
15.93
|
384,200
|
|
|
9/22/2023
|
-0.65 / -2.73%
|
23.45
|
23.95
|
23.10
|
23.20
|
23.36
|
16.57
|
268,200
|
|
|
9/21/2023
|
-0.25 / -1.04%
|
24.10
|
24.10
|
23.60
|
23.85
|
23.77
|
17.04
|
168,200
|
|
|
9/20/2023
|
+0.10 / +0.42%
|
24.30
|
24.60
|
23.60
|
24.10
|
23.90
|
17.21
|
195,400
|
|
|
9/19/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.30
|
24.00
|
23.70
|
17.14
|
79,600
|
|
|
9/18/2023
|
-0.45 / -1.84%
|
23.60
|
24.00
|
23.20
|
24.00
|
23.59
|
17.14
|
278,100
|
|
|