|
Closing price on 12/30/2022
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
71,200 |
| Split-adjusted Price |
6.93 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
-0.35 / -3.48%
|
9.90
|
10.20
|
9.70
|
9.70
|
9.85
|
6.93
|
71,200
|
|
|
12/29/2022
|
+0.10 / +1.01%
|
10.00
|
10.30
|
9.85
|
10.05
|
10.09
|
7.18
|
159,200
|
|
|
12/28/2022
|
+0.65 / +6.99%
|
9.49
|
9.95
|
9.10
|
9.95
|
9.70
|
7.11
|
225,600
|
|
|
12/27/2022
|
+0.30 / +3.33%
|
8.90
|
9.50
|
8.85
|
9.30
|
9.15
|
6.64
|
107,000
|
|
|
12/26/2022
|
-0.51 / -5.36%
|
9.54
|
9.54
|
9.00
|
9.00
|
9.32
|
6.43
|
101,400
|
|
|
12/23/2022
|
+0.35 / +3.82%
|
9.16
|
9.54
|
9.15
|
9.51
|
9.39
|
6.79
|
185,500
|
|
|
12/22/2022
|
+0.59 / +6.88%
|
8.79
|
9.16
|
8.57
|
9.16
|
8.84
|
6.54
|
210,400
|
|
|
12/21/2022
|
-0.04 / -0.46%
|
8.45
|
8.70
|
8.45
|
8.57
|
8.60
|
6.12
|
264,100
|
|
|
12/20/2022
|
-0.64 / -6.92%
|
8.90
|
9.50
|
8.61
|
8.61
|
8.80
|
6.15
|
160,500
|
|
|
12/19/2022
|
-0.05 / -0.54%
|
9.30
|
9.68
|
9.25
|
9.25
|
9.39
|
6.61
|
74,200
|
|
|
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
|
|
|