|
Closing price on 2/8/2021
|
|
| Open |
9.62 |
| High |
9.96 |
| Low |
9.62 |
| Volume |
323,800 |
| Split-adjusted Price |
5.68 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
+0.09 / +0.94%
|
9.62
|
9.96
|
9.62
|
9.71
|
9.74
|
5.68
|
323,800
|
|
|
2/5/2021
|
+0.03 / +0.31%
|
9.50
|
9.62
|
9.40
|
9.62
|
9.49
|
5.63
|
310,500
|
|
|
2/4/2021
|
-0.01 / -0.10%
|
9.60
|
9.62
|
9.15
|
9.59
|
9.51
|
5.61
|
145,800
|
|
|
2/3/2021
|
+0.05 / +0.52%
|
9.50
|
9.95
|
9.14
|
9.60
|
9.58
|
5.62
|
223,800
|
|
|
2/2/2021
|
+0.21 / +2.25%
|
9.34
|
9.55
|
8.95
|
9.55
|
9.10
|
5.59
|
361,300
|
|
|
2/1/2021
|
-0.36 / -3.71%
|
9.70
|
9.90
|
9.05
|
9.34
|
9.60
|
5.46
|
309,000
|
|
|
1/29/2021
|
-0.21 / -2.12%
|
9.22
|
9.99
|
9.22
|
9.70
|
9.54
|
5.68
|
298,600
|
|
|
1/28/2021
|
-0.74 / -6.95%
|
9.91
|
10.20
|
9.91
|
9.91
|
9.91
|
5.80
|
340,200
|
|
|
1/27/2021
|
-0.35 / -3.18%
|
11.00
|
11.20
|
10.25
|
10.65
|
10.87
|
6.23
|
708,980
|
|
|
1/26/2021
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.70
|
11.00
|
11.22
|
6.44
|
499,100
|
|
|
1/25/2021
|
+0.20 / +1.79%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.32
|
6.67
|
385,400
|
|
|
1/22/2021
|
-0.40 / -3.45%
|
11.40
|
11.45
|
11.10
|
11.20
|
11.29
|
6.55
|
486,700
|
|
|
1/21/2021
|
+0.50 / +4.50%
|
11.70
|
11.70
|
11.15
|
11.60
|
11.47
|
6.79
|
384,100
|
|
|
1/20/2021
|
-0.40 / -3.48%
|
11.50
|
11.50
|
10.70
|
11.10
|
10.91
|
6.49
|
568,400
|
|
|
1/19/2021
|
-0.85 / -6.88%
|
12.35
|
12.35
|
11.50
|
11.50
|
12.35
|
6.73
|
513,700
|
|
|
1/18/2021
|
-0.15 / -1.20%
|
12.80
|
12.80
|
12.30
|
12.35
|
12.50
|
7.23
|
619,400
|
|
|
1/15/2021
|
+0.60 / +5.04%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.39
|
7.31
|
613,300
|
|
|
1/14/2021
|
+0.55 / +4.85%
|
11.90
|
12.10
|
11.50
|
11.90
|
11.86
|
6.96
|
969,000
|
|
|
1/13/2021
|
+0.70 / +6.57%
|
10.80
|
11.35
|
10.60
|
11.35
|
11.10
|
6.64
|
1,010,500
|
|
|
1/12/2021
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.64
|
6.23
|
407,900
|
|
|
1/11/2021
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.50
|
6.20
|
352,600
|
|
|
1/8/2021
|
+0.35 / +3.45%
|
10.85
|
10.85
|
10.20
|
10.50
|
10.60
|
6.14
|
587,500
|
|
|
1/7/2021
|
+0.48 / +4.96%
|
9.68
|
10.15
|
9.56
|
10.15
|
9.87
|
5.94
|
1,055,900
|
|
|
1/6/2021
|
-0.03 / -0.31%
|
9.70
|
10.00
|
9.60
|
9.67
|
9.70
|
5.66
|
824,800
|
|
|
1/5/2021
|
+0.40 / +4.30%
|
9.28
|
9.88
|
9.21
|
9.70
|
9.52
|
5.68
|
940,700
|
|
|
1/4/2021
|
+0.01 / +0.11%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.29
|
5.44
|
733,000
|
|
|
12/31/2020
|
+0.07 / +0.76%
|
9.30
|
9.30
|
9.00
|
9.29
|
9.14
|
5.44
|
443,620
|
|
|
12/30/2020
|
+0.32 / +3.60%
|
8.85
|
9.43
|
8.70
|
9.22
|
9.21
|
5.39
|
695,590
|
|
|
12/29/2020
|
+0.50 / +5.95%
|
8.49
|
8.98
|
8.39
|
8.90
|
8.68
|
5.21
|
696,710
|
|
|
12/28/2020
|
-0.09 / -1.06%
|
8.60
|
8.66
|
8.35
|
8.40
|
8.46
|
4.91
|
557,320
|
|
|