|
Closing price on 11/11/2022
|
|
| Open |
7.40 |
| High |
7.49 |
| Low |
6.78 |
| Volume |
353,700 |
| Split-adjusted Price |
4.84 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
-0.50 / -6.87%
|
7.40
|
7.49
|
6.78
|
6.78
|
6.98
|
4.84
|
353,700
|
|
|
11/10/2022
|
-0.54 / -6.91%
|
7.82
|
7.82
|
7.28
|
7.28
|
7.44
|
5.20
|
369,800
|
|
|
11/9/2022
|
-0.01 / -0.13%
|
7.80
|
8.10
|
7.80
|
7.82
|
7.98
|
5.59
|
125,500
|
|
|
11/8/2022
|
-0.16 / -2.00%
|
7.80
|
8.15
|
7.76
|
7.83
|
7.91
|
5.59
|
75,900
|
|
|
11/7/2022
|
-0.32 / -3.85%
|
8.50
|
8.50
|
7.90
|
7.99
|
8.14
|
5.71
|
164,300
|
|
|
11/4/2022
|
-0.22 / -2.58%
|
8.50
|
8.50
|
8.00
|
8.31
|
8.25
|
5.94
|
136,000
|
|
|
11/3/2022
|
+0.46 / +5.70%
|
8.10
|
8.54
|
8.10
|
8.53
|
8.41
|
6.09
|
3,485,300
|
|
|
11/2/2022
|
-0.05 / -0.62%
|
8.12
|
8.20
|
8.06
|
8.07
|
8.12
|
5.76
|
95,900
|
|
|
11/1/2022
|
+0.12 / +1.50%
|
7.84
|
8.15
|
7.84
|
8.12
|
8.01
|
5.80
|
88,900
|
|
|
10/31/2022
|
-0.30 / -3.61%
|
8.30
|
8.31
|
7.80
|
8.00
|
8.02
|
5.71
|
121,300
|
|
|
10/28/2022
|
-0.04 / -0.48%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.47
|
5.93
|
199,800
|
|
|
10/27/2022
|
+0.23 / +2.84%
|
8.15
|
8.50
|
7.99
|
8.34
|
8.18
|
5.96
|
194,200
|
|
|
10/26/2022
|
-0.04 / -0.49%
|
8.20
|
8.33
|
7.80
|
8.11
|
8.11
|
5.79
|
131,200
|
|
|
10/25/2022
|
-0.55 / -6.32%
|
8.15
|
8.60
|
8.10
|
8.15
|
8.17
|
5.82
|
396,800
|
|
|
10/24/2022
|
-0.65 / -6.95%
|
8.85
|
9.01
|
8.70
|
8.70
|
8.74
|
6.21
|
336,300
|
|
|
10/21/2022
|
-0.70 / -6.97%
|
10.05
|
10.10
|
9.35
|
9.35
|
9.56
|
6.68
|
332,400
|
|
|
10/20/2022
|
-0.35 / -3.37%
|
10.40
|
10.40
|
10.00
|
10.05
|
10.14
|
7.18
|
149,100
|
|
|
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
|
|
|