|
Closing price on 12/16/2022
|
|
| Open |
9.48 |
| High |
9.61 |
| Low |
9.30 |
| Volume |
155,300 |
| Split-adjusted Price |
6.64 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
-0.18 / -1.90%
|
9.48
|
9.61
|
9.30
|
9.30
|
9.43
|
6.64
|
155,300
|
|
|
12/15/2022
|
-0.13 / -1.35%
|
9.45
|
9.65
|
9.45
|
9.48
|
9.54
|
6.77
|
95,700
|
|
|
12/14/2022
|
+0.01 / +0.10%
|
9.79
|
9.79
|
9.42
|
9.61
|
9.60
|
6.86
|
88,700
|
|
|
12/13/2022
|
-0.05 / -0.52%
|
9.60
|
9.64
|
9.30
|
9.60
|
9.45
|
6.86
|
53,100
|
|
|
12/12/2022
|
+0.02 / +0.21%
|
9.31
|
10.00
|
9.31
|
9.65
|
9.64
|
6.89
|
66,900
|
|
|
12/9/2022
|
+0.13 / +1.37%
|
9.51
|
9.63
|
9.16
|
9.63
|
9.39
|
6.88
|
58,600
|
|
|
12/8/2022
|
+0.24 / +2.59%
|
9.26
|
9.50
|
9.26
|
9.50
|
9.43
|
6.79
|
146,100
|
|
|
12/7/2022
|
-0.23 / -2.42%
|
9.00
|
9.49
|
8.90
|
9.26
|
9.05
|
6.61
|
280,300
|
|
|
12/6/2022
|
-0.71 / -6.96%
|
10.20
|
10.20
|
9.49
|
9.49
|
9.65
|
6.78
|
217,200
|
|
|
12/5/2022
|
-0.25 / -2.39%
|
10.60
|
10.60
|
9.93
|
10.20
|
10.06
|
7.29
|
317,600
|
|
|
12/2/2022
|
+0.49 / +4.92%
|
9.52
|
10.45
|
9.40
|
10.45
|
9.78
|
7.46
|
153,800
|
|
|
12/1/2022
|
+0.45 / +4.73%
|
9.51
|
10.00
|
9.50
|
9.96
|
9.71
|
7.11
|
257,100
|
|
|
11/30/2022
|
+0.19 / +2.04%
|
9.51
|
9.51
|
9.20
|
9.51
|
9.38
|
6.79
|
165,200
|
|
|
11/29/2022
|
+0.55 / +6.27%
|
9.02
|
9.34
|
8.77
|
9.32
|
9.01
|
6.66
|
342,700
|
|
|
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
|
|
|