|
Closing price on 11/28/2022
|
|
| Open |
8.67 |
| High |
8.77 |
| Low |
8.48 |
| Volume |
759,600 |
| Split-adjusted Price |
6.26 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.57 / +6.95%
|
8.67
|
8.77
|
8.48
|
8.77
|
8.70
|
6.26
|
759,600
|
|
|
11/25/2022
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.09
|
5.86
|
114,600
|
|
|
11/24/2022
|
+0.12 / +1.54%
|
7.35
|
7.90
|
7.35
|
7.90
|
7.77
|
5.64
|
65,700
|
|
|
11/23/2022
|
-0.22 / -2.75%
|
7.99
|
8.00
|
7.66
|
7.78
|
7.80
|
5.56
|
131,800
|
|
|
11/22/2022
|
+0.25 / +3.23%
|
7.30
|
8.28
|
7.30
|
8.00
|
7.99
|
5.71
|
319,000
|
|
|
11/21/2022
|
+0.50 / +6.90%
|
7.26
|
7.75
|
7.25
|
7.75
|
7.66
|
5.54
|
216,500
|
|
|
11/18/2022
|
+0.45 / +6.62%
|
7.19
|
7.25
|
6.62
|
7.25
|
6.93
|
5.18
|
815,200
|
|
|
11/17/2022
|
+0.44 / +6.92%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.75
|
4.86
|
229,400
|
|
|
11/16/2022
|
+0.41 / +6.89%
|
5.60
|
6.36
|
5.60
|
6.36
|
6.13
|
4.54
|
338,700
|
|
|
11/15/2022
|
-0.36 / -5.71%
|
5.95
|
6.31
|
5.87
|
5.95
|
5.91
|
4.25
|
404,700
|
|
|
11/14/2022
|
-0.47 / -6.93%
|
6.40
|
6.70
|
6.31
|
6.31
|
6.33
|
4.51
|
775,700
|
|
|
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
|
|
|