|
Closing price on 11/27/2018
|
|
| Open |
7.65 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
52,290 |
| Split-adjusted Price |
4.45 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2018
|
0.00 / 0.00%
|
7.65
|
8.00
|
7.60
|
7.60
|
7.90
|
4.45
|
52,290
|
|
|
11/26/2018
|
-0.13 / -1.68%
|
7.60
|
7.80
|
7.58
|
7.60
|
7.65
|
4.45
|
10,840
|
|
|
11/23/2018
|
+0.22 / +2.93%
|
7.60
|
7.75
|
7.58
|
7.73
|
7.68
|
4.52
|
34,750
|
|
|
11/22/2018
|
-0.09 / -1.18%
|
7.75
|
7.75
|
7.51
|
7.51
|
7.65
|
4.39
|
45,370
|
|
|
11/21/2018
|
-0.33 / -4.16%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.80
|
4.45
|
46,650
|
|
|
11/20/2018
|
+0.03 / +0.38%
|
7.81
|
7.93
|
7.80
|
7.93
|
7.84
|
4.64
|
31,900
|
|
|
11/19/2018
|
+0.10 / +1.28%
|
7.81
|
7.98
|
7.50
|
7.90
|
7.82
|
4.62
|
45,250
|
|
|
11/16/2018
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.82
|
4.56
|
19,310
|
|
|
11/15/2018
|
0.00 / 0.00%
|
7.83
|
7.99
|
7.81
|
7.81
|
7.85
|
4.57
|
36,540
|
|
|
11/14/2018
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.81
|
7.81
|
7.86
|
4.57
|
28,510
|
|
|
11/13/2018
|
-0.07 / -0.89%
|
7.81
|
7.87
|
7.80
|
7.81
|
7.84
|
4.57
|
44,280
|
|
|
11/12/2018
|
+0.08 / +1.03%
|
7.81
|
7.88
|
7.80
|
7.88
|
7.82
|
4.61
|
64,030
|
|
|
11/9/2018
|
0.00 / 0.00%
|
7.81
|
7.90
|
7.80
|
7.80
|
7.83
|
4.56
|
38,810
|
|
|
11/8/2018
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.82
|
4.56
|
46,010
|
|
|
11/7/2018
|
-0.10 / -1.27%
|
7.90
|
7.98
|
7.80
|
7.80
|
7.85
|
4.56
|
45,730
|
|
|
11/6/2018
|
-0.07 / -0.88%
|
7.90
|
7.97
|
7.80
|
7.90
|
7.87
|
4.62
|
52,870
|
|
|
11/5/2018
|
+0.08 / +1.01%
|
7.99
|
7.99
|
7.80
|
7.97
|
7.87
|
4.66
|
28,320
|
|
|
11/2/2018
|
+0.31 / +4.09%
|
7.60
|
8.00
|
7.40
|
7.89
|
7.56
|
4.62
|
62,850
|
|
|
11/1/2018
|
-0.03 / -0.39%
|
7.62
|
7.68
|
7.58
|
7.58
|
7.62
|
4.44
|
67,860
|
|
|
10/31/2018
|
+0.01 / +0.13%
|
7.60
|
7.70
|
7.56
|
7.61
|
7.60
|
4.45
|
36,450
|
|
|
10/30/2018
|
-0.17 / -2.19%
|
7.70
|
7.86
|
7.60
|
7.60
|
7.72
|
4.45
|
61,260
|
|
|
10/29/2018
|
+0.03 / +0.39%
|
7.75
|
8.00
|
7.68
|
7.77
|
7.79
|
4.55
|
63,310
|
|
|
10/26/2018
|
+0.12 / +1.57%
|
7.80
|
7.90
|
7.62
|
7.74
|
7.74
|
4.53
|
132,320
|
|
|
10/25/2018
|
-0.38 / -4.75%
|
7.80
|
7.90
|
7.62
|
7.62
|
7.79
|
4.46
|
88,320
|
|
|
10/24/2018
|
-0.18 / -2.20%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.00
|
4.68
|
102,580
|
|
|
10/23/2018
|
-0.08 / -0.97%
|
8.20
|
8.26
|
7.80
|
8.18
|
8.08
|
4.79
|
89,970
|
|
|
10/22/2018
|
+0.02 / +0.24%
|
8.22
|
8.44
|
8.20
|
8.26
|
8.25
|
4.83
|
69,340
|
|
|
10/19/2018
|
-0.01 / -0.12%
|
8.25
|
8.25
|
8.19
|
8.24
|
8.23
|
4.82
|
41,700
|
|
|
10/18/2018
|
0.00 / 0.00%
|
8.25
|
8.45
|
8.25
|
8.25
|
8.32
|
4.83
|
66,020
|
|
|
10/17/2018
|
0.00 / 0.00%
|
8.25
|
8.49
|
8.25
|
8.25
|
8.36
|
4.83
|
91,510
|
|
|