|
Closing price on 10/6/2023
|
|
| Open |
22.70 |
| High |
22.90 |
| Low |
22.10 |
| Volume |
99,400 |
| Split-adjusted Price |
16.36 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2023
|
-0.50 / -2.00%
|
24.90
|
24.90
|
24.10
|
24.45
|
24.36
|
17.46
|
288,600
|
|
|
9/14/2023
|
-0.20 / -0.80%
|
25.15
|
25.30
|
24.35
|
24.95
|
24.82
|
17.82
|
344,800
|
|
|
9/13/2023
|
+0.75 / +3.07%
|
25.40
|
25.40
|
24.40
|
25.15
|
25.01
|
17.96
|
600,700
|
|
|
9/12/2023
|
+0.35 / +1.46%
|
24.20
|
24.40
|
23.60
|
24.40
|
24.11
|
17.43
|
340,600
|
|
|
9/11/2023
|
0.00 / 0.00%
|
24.15
|
24.70
|
23.55
|
24.05
|
24.02
|
17.18
|
362,400
|
|
|
9/8/2023
|
+0.65 / +2.78%
|
23.50
|
24.10
|
23.40
|
24.05
|
23.81
|
17.18
|
497,800
|
|
|
9/7/2023
|
-0.90 / -3.70%
|
24.55
|
24.55
|
23.10
|
23.40
|
23.71
|
16.71
|
822,757
|
|
|
9/6/2023
|
-0.60 / -2.41%
|
24.85
|
24.90
|
24.00
|
24.30
|
24.29
|
17.36
|
766,123
|
|
|
9/5/2023
|
-0.35 / -1.39%
|
25.45
|
25.45
|
24.25
|
24.90
|
24.79
|
17.79
|
389,700
|
|
|
8/31/2023
|
+0.55 / +2.23%
|
25.05
|
25.60
|
25.00
|
25.25
|
25.32
|
18.04
|
593,500
|
|
|
8/30/2023
|
+0.60 / +2.49%
|
24.45
|
24.70
|
24.00
|
24.70
|
24.44
|
17.64
|
730,300
|
|
|
8/29/2023
|
-0.40 / -1.63%
|
24.60
|
24.80
|
24.10
|
24.10
|
24.34
|
17.21
|
478,500
|
|
|
8/28/2023
|
+0.35 / +1.45%
|
24.30
|
24.50
|
23.90
|
24.50
|
24.20
|
17.50
|
326,100
|
|
|
8/25/2023
|
-0.75 / -3.01%
|
24.70
|
24.75
|
24.10
|
24.15
|
24.35
|
17.25
|
281,100
|
|
|
8/24/2023
|
+0.10 / +0.40%
|
25.00
|
25.00
|
23.80
|
24.90
|
24.41
|
17.79
|
627,800
|
|
|