|
Closing price on 12/15/2021
|
|
| Open |
27.70 |
| High |
28.40 |
| Low |
27.70 |
| Volume |
473,500 |
| Split-adjusted Price |
17.06 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2021
|
-0.20 / -0.71%
|
27.70
|
28.40
|
27.70
|
28.00
|
27.95
|
17.06
|
473,500
|
|
|
12/14/2021
|
-0.30 / -1.05%
|
28.50
|
29.20
|
28.00
|
28.20
|
28.57
|
17.18
|
1,032,300
|
|
|
12/13/2021
|
+1.60 / +5.95%
|
27.80
|
28.50
|
27.10
|
28.50
|
28.03
|
17.37
|
1,554,500
|
|
|
12/10/2021
|
+1.75 / +6.96%
|
25.15
|
26.90
|
25.10
|
26.90
|
26.56
|
16.39
|
1,156,700
|
|
|
12/9/2021
|
0.00 / 0.00%
|
25.15
|
25.30
|
25.00
|
25.15
|
25.15
|
15.32
|
155,000
|
|
|
12/8/2021
|
+0.05 / +0.20%
|
25.40
|
25.40
|
25.00
|
25.15
|
25.13
|
15.32
|
269,900
|
|
|
12/7/2021
|
+0.40 / +1.62%
|
25.00
|
25.50
|
24.55
|
25.10
|
25.01
|
15.29
|
245,900
|
|
|
12/6/2021
|
-0.40 / -1.59%
|
25.45
|
25.60
|
24.65
|
24.70
|
25.21
|
15.05
|
313,100
|
|
|
12/3/2021
|
+0.45 / +1.83%
|
25.00
|
26.00
|
24.40
|
25.10
|
24.99
|
15.29
|
339,400
|
|
|
12/2/2021
|
+0.05 / +0.20%
|
24.60
|
24.80
|
24.60
|
24.65
|
24.71
|
15.02
|
184,300
|
|
|
12/1/2021
|
-0.50 / -1.99%
|
25.10
|
25.45
|
24.60
|
24.60
|
24.72
|
14.99
|
286,800
|
|
|
11/30/2021
|
-0.20 / -0.79%
|
25.15
|
25.65
|
25.00
|
25.10
|
25.27
|
15.29
|
416,000
|
|
|
11/29/2021
|
-0.30 / -1.17%
|
25.00
|
25.35
|
25.00
|
25.30
|
25.19
|
15.42
|
350,300
|
|
|
11/26/2021
|
-0.15 / -0.58%
|
25.75
|
25.75
|
25.10
|
25.60
|
25.53
|
15.60
|
478,100
|
|
|
11/25/2021
|
+0.15 / +0.59%
|
25.40
|
26.10
|
25.35
|
25.75
|
25.66
|
15.69
|
469,300
|
|
|
11/24/2021
|
+1.10 / +4.49%
|
26.00
|
26.00
|
25.25
|
25.60
|
25.71
|
15.60
|
500,300
|
|
|
11/23/2021
|
+1.60 / +6.99%
|
22.90
|
24.50
|
22.55
|
24.50
|
24.05
|
14.93
|
290,500
|
|
|
11/22/2021
|
-0.95 / -3.98%
|
22.55
|
23.90
|
22.55
|
22.90
|
23.09
|
13.95
|
956,400
|
|
|
11/19/2021
|
-1.75 / -6.84%
|
25.20
|
25.25
|
23.85
|
23.85
|
24.52
|
14.53
|
830,400
|
|
|
11/18/2021
|
-0.30 / -1.16%
|
25.80
|
26.20
|
25.15
|
25.60
|
25.58
|
15.60
|
467,100
|
|
|
11/17/2021
|
-0.55 / -2.08%
|
26.10
|
26.20
|
25.60
|
25.90
|
25.82
|
15.78
|
364,700
|
|
|
11/16/2021
|
+0.75 / +2.92%
|
26.00
|
27.20
|
25.70
|
26.45
|
26.39
|
16.12
|
518,300
|
|
|
11/15/2021
|
+0.45 / +1.78%
|
25.00
|
26.50
|
25.00
|
25.70
|
25.79
|
15.66
|
575,500
|
|
|
11/12/2021
|
-1.35 / -5.08%
|
26.00
|
26.40
|
24.80
|
25.25
|
25.24
|
15.39
|
1,846,600
|
|
|
11/11/2021
|
-1.05 / -3.80%
|
27.60
|
27.65
|
26.40
|
26.60
|
26.96
|
16.21
|
1,335,300
|
|
|
11/10/2021
|
-0.15 / -0.54%
|
27.80
|
28.00
|
27.55
|
27.65
|
27.71
|
16.85
|
396,100
|
|
|
11/9/2021
|
-0.10 / -0.36%
|
27.50
|
28.50
|
27.50
|
27.80
|
28.01
|
16.94
|
487,700
|
|
|
11/8/2021
|
+0.30 / +1.09%
|
27.40
|
28.20
|
27.35
|
27.90
|
27.51
|
17.00
|
559,100
|
|
|
11/5/2021
|
-0.55 / -1.95%
|
28.10
|
28.10
|
27.50
|
27.60
|
27.60
|
16.82
|
523,800
|
|
|
11/4/2021
|
-0.65 / -2.26%
|
28.70
|
28.70
|
27.70
|
28.15
|
27.95
|
17.15
|
726,600
|
|
|