|
Closing price on 12/3/2024
|
|
| Open |
26.45 |
| High |
26.80 |
| Low |
26.25 |
| Volume |
787,800 |
| Split-adjusted Price |
26.80 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
+0.35 / +1.32%
|
26.45
|
26.80
|
26.25
|
26.80
|
26.59
|
26.80
|
787,800
|
|
|
12/2/2024
|
+0.25 / +0.95%
|
26.35
|
26.60
|
26.05
|
26.45
|
26.30
|
26.45
|
415,600
|
|
|
11/29/2024
|
+0.60 / +2.34%
|
25.85
|
26.20
|
25.70
|
26.20
|
26.02
|
26.20
|
806,000
|
|
|
11/28/2024
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.35
|
25.60
|
25.50
|
25.60
|
199,200
|
|
|
11/27/2024
|
+0.05 / +0.20%
|
25.45
|
25.75
|
25.10
|
25.50
|
25.42
|
25.50
|
348,500
|
|
|
11/26/2024
|
+0.25 / +0.99%
|
24.85
|
25.45
|
24.85
|
25.45
|
25.17
|
25.45
|
363,000
|
|
|
11/25/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
24.96
|
25.20
|
207,100
|
|
|
11/22/2024
|
+0.05 / +0.20%
|
24.85
|
25.25
|
24.85
|
25.20
|
25.09
|
25.20
|
256,000
|
|
|
11/21/2024
|
+0.05 / +0.20%
|
25.10
|
25.15
|
24.65
|
25.15
|
24.96
|
25.15
|
270,100
|
|
|
11/20/2024
|
+0.35 / +1.41%
|
24.30
|
25.20
|
24.10
|
25.10
|
24.60
|
25.10
|
408,700
|
|
|
11/19/2024
|
-1.05 / -4.07%
|
25.80
|
25.80
|
24.75
|
24.75
|
25.27
|
24.75
|
364,300
|
|
|
11/18/2024
|
-0.70 / -2.64%
|
26.20
|
26.45
|
25.30
|
25.80
|
25.82
|
25.80
|
467,800
|
|
|
11/15/2024
|
-0.50 / -1.85%
|
26.80
|
26.90
|
26.00
|
26.50
|
26.37
|
26.50
|
769,700
|
|
|
11/14/2024
|
+0.10 / +0.37%
|
27.00
|
27.20
|
26.70
|
27.00
|
26.87
|
27.00
|
965,400
|
|
|
11/13/2024
|
+0.65 / +2.48%
|
26.10
|
26.90
|
26.10
|
26.90
|
26.61
|
26.90
|
928,700
|
|
|
11/12/2024
|
-0.15 / -0.57%
|
26.40
|
26.55
|
26.05
|
26.25
|
26.20
|
26.25
|
629,300
|
|
|
11/11/2024
|
+0.05 / +0.19%
|
26.50
|
26.95
|
26.25
|
26.40
|
26.62
|
26.40
|
1,257,000
|
|
|
11/8/2024
|
+0.20 / +0.76%
|
26.45
|
26.70
|
26.00
|
26.35
|
26.33
|
26.35
|
934,100
|
|
|
11/7/2024
|
+0.45 / +1.75%
|
25.70
|
26.95
|
25.60
|
26.15
|
26.33
|
26.15
|
1,269,900
|
|
|
11/6/2024
|
+0.25 / +0.98%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.59
|
25.70
|
732,800
|
|
|
11/5/2024
|
+0.20 / +0.79%
|
25.25
|
25.55
|
25.00
|
25.45
|
25.34
|
25.45
|
704,400
|
|
|
11/4/2024
|
+0.15 / +0.60%
|
25.20
|
25.50
|
25.15
|
25.25
|
25.34
|
25.25
|
1,137,500
|
|
|
11/1/2024
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.80
|
25.10
|
24.98
|
25.10
|
665,500
|
|
|
10/31/2024
|
+0.05 / +0.20%
|
24.95
|
25.10
|
24.70
|
25.00
|
24.94
|
25.00
|
438,500
|
|
|
10/30/2024
|
+0.80 / +3.31%
|
24.15
|
24.95
|
24.00
|
24.95
|
24.48
|
24.95
|
797,000
|
|
|
10/29/2024
|
+0.40 / +1.68%
|
23.95
|
24.25
|
23.75
|
24.15
|
24.03
|
24.15
|
487,200
|
|
|
10/28/2024
|
-0.10 / -0.42%
|
24.15
|
24.15
|
23.50
|
23.75
|
23.69
|
23.75
|
150,500
|
|
|
10/25/2024
|
0.00 / 0.00%
|
23.85
|
24.00
|
23.60
|
23.85
|
23.72
|
23.85
|
137,300
|
|
|
10/24/2024
|
-0.30 / -1.24%
|
24.00
|
24.30
|
23.70
|
23.85
|
23.86
|
23.85
|
188,400
|
|
|
10/23/2024
|
-0.05 / -0.21%
|
24.20
|
24.20
|
23.85
|
24.15
|
23.97
|
24.15
|
189,000
|
|
|