|
Closing price on 2/3/2023
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
12.05 |
| Volume |
176,300 |
| Split-adjusted Price |
8.86 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.05
|
12.40
|
12.22
|
8.86
|
176,300
|
|
|
2/2/2023
|
-0.25 / -1.98%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.25
|
8.86
|
245,900
|
|
|
2/1/2023
|
-0.15 / -1.17%
|
12.80
|
12.80
|
12.20
|
12.65
|
12.62
|
9.04
|
584,300
|
|
|
1/31/2023
|
+0.55 / +4.49%
|
12.00
|
12.80
|
11.80
|
12.80
|
12.20
|
9.14
|
543,500
|
|
|
1/30/2023
|
+0.55 / +4.70%
|
11.65
|
12.30
|
11.40
|
12.25
|
11.88
|
8.75
|
547,200
|
|
|
1/27/2023
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.62
|
8.36
|
410,700
|
|
|
1/19/2023
|
+0.60 / +5.31%
|
11.45
|
11.90
|
11.05
|
11.90
|
11.29
|
8.50
|
716,600
|
|
|
1/18/2023
|
+0.70 / +6.60%
|
10.55
|
11.30
|
10.30
|
11.30
|
10.95
|
8.07
|
490,700
|
|
|
1/17/2023
|
+0.50 / +4.95%
|
10.15
|
10.60
|
10.05
|
10.60
|
10.27
|
7.57
|
199,000
|
|
|
1/16/2023
|
-0.20 / -1.94%
|
10.25
|
10.25
|
9.96
|
10.10
|
10.04
|
7.21
|
119,000
|
|
|
1/13/2023
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.22
|
7.36
|
194,000
|
|
|
1/12/2023
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.34
|
7.57
|
158,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.25
|
10.50
|
10.36
|
7.50
|
220,400
|
|
|
1/10/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
9.80
|
10.50
|
10.15
|
7.50
|
174,900
|
|
|
1/9/2023
|
-0.50 / -4.63%
|
10.90
|
10.95
|
10.30
|
10.30
|
10.52
|
7.36
|
95,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
10.85
|
11.05
|
10.40
|
10.80
|
10.83
|
7.71
|
195,700
|
|
|
1/5/2023
|
+0.65 / +6.40%
|
10.05
|
10.85
|
10.05
|
10.80
|
10.62
|
7.71
|
408,500
|
|
|
1/4/2023
|
-0.10 / -0.98%
|
10.25
|
10.30
|
9.95
|
10.15
|
10.09
|
7.25
|
114,500
|
|
|
1/3/2023
|
+0.55 / +5.67%
|
9.99
|
10.25
|
9.70
|
10.25
|
10.04
|
7.32
|
207,300
|
|
|
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
|
|
|