|
Closing price on 2/8/2022
|
|
| Open |
23.00 |
| High |
23.85 |
| Low |
23.00 |
| Volume |
87,100 |
| Split-adjusted Price |
14.32 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.50 / +2.17%
|
23.00
|
23.85
|
23.00
|
23.50
|
23.33
|
14.32
|
87,100
|
|
|
2/7/2022
|
+0.50 / +2.22%
|
22.50
|
23.25
|
22.50
|
23.00
|
22.84
|
14.01
|
106,200
|
|
|
1/28/2022
|
+0.75 / +3.45%
|
21.75
|
23.25
|
21.75
|
22.50
|
22.28
|
13.71
|
155,700
|
|
|
1/27/2022
|
+0.05 / +0.23%
|
21.70
|
21.90
|
21.45
|
21.75
|
21.64
|
13.25
|
119,100
|
|
|
1/26/2022
|
+0.05 / +0.23%
|
21.65
|
21.85
|
20.95
|
21.70
|
21.46
|
13.22
|
160,700
|
|
|
1/25/2022
|
-0.40 / -1.81%
|
21.25
|
21.90
|
21.25
|
21.65
|
21.74
|
13.19
|
78,700
|
|
|
1/24/2022
|
-0.60 / -2.65%
|
22.65
|
22.65
|
21.50
|
22.05
|
21.96
|
13.44
|
141,000
|
|
|
1/21/2022
|
0.00 / 0.00%
|
22.65
|
22.80
|
21.90
|
22.65
|
22.37
|
13.80
|
165,400
|
|
|
1/20/2022
|
+1.40 / +6.59%
|
21.25
|
22.70
|
21.05
|
22.65
|
21.98
|
13.80
|
204,800
|
|
|
1/19/2022
|
+0.15 / +0.71%
|
21.10
|
22.00
|
20.80
|
21.25
|
21.15
|
12.95
|
199,200
|
|
|
1/18/2022
|
-1.30 / -5.80%
|
21.50
|
22.80
|
20.90
|
21.10
|
21.43
|
12.86
|
285,300
|
|
|
1/17/2022
|
-1.25 / -5.29%
|
23.65
|
23.65
|
22.00
|
22.40
|
22.99
|
13.65
|
389,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
23.60
|
24.30
|
22.80
|
23.65
|
23.41
|
14.41
|
212,500
|
|
|
1/13/2022
|
+0.15 / +0.64%
|
23.50
|
24.50
|
23.25
|
23.65
|
23.75
|
14.41
|
308,600
|
|
|
1/12/2022
|
-0.50 / -2.08%
|
23.60
|
24.00
|
22.80
|
23.50
|
23.49
|
14.32
|
356,100
|
|
|
1/11/2022
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.00
|
24.00
|
23.83
|
14.62
|
407,600
|
|
|
1/10/2022
|
-1.40 / -5.43%
|
25.80
|
25.80
|
24.40
|
24.40
|
25.00
|
14.87
|
668,500
|
|
|
1/7/2022
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.35
|
25.80
|
25.57
|
15.72
|
622,200
|
|
|
1/6/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.80
|
26.00
|
25.97
|
15.84
|
323,100
|
|
|
1/5/2022
|
+0.10 / +0.39%
|
25.65
|
26.40
|
25.60
|
26.00
|
25.75
|
15.84
|
755,100
|
|
|
1/4/2022
|
+0.10 / +0.39%
|
25.90
|
26.25
|
25.80
|
25.90
|
26.02
|
15.78
|
274,500
|
|
|
12/31/2021
|
-0.80 / -3.01%
|
26.50
|
26.60
|
25.70
|
25.80
|
26.14
|
15.72
|
313,100
|
|
|
12/30/2021
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.40
|
26.60
|
26.66
|
16.21
|
240,300
|
|
|
12/29/2021
|
+0.05 / +0.19%
|
26.15
|
27.30
|
25.80
|
26.55
|
26.36
|
16.18
|
470,800
|
|
|
12/28/2021
|
-0.70 / -2.57%
|
26.60
|
26.80
|
26.45
|
26.50
|
26.56
|
16.15
|
480,700
|
|
|
12/27/2021
|
-0.60 / -2.16%
|
27.95
|
27.95
|
26.50
|
27.20
|
26.87
|
16.57
|
363,400
|
|
|
12/24/2021
|
+1.80 / +6.92%
|
26.10
|
27.80
|
25.70
|
27.80
|
26.83
|
16.94
|
667,800
|
|
|
12/23/2021
|
+0.35 / +1.36%
|
25.50
|
26.65
|
25.50
|
26.00
|
25.87
|
15.84
|
488,200
|
|
|
12/22/2021
|
-1.15 / -4.29%
|
26.85
|
26.90
|
25.50
|
25.65
|
25.82
|
15.63
|
1,251,000
|
|
|
12/21/2021
|
-1.90 / -6.62%
|
28.00
|
28.50
|
26.70
|
26.80
|
27.32
|
16.33
|
1,244,800
|
|
|