Closing price on 3/11/2020
|
|
Open |
5.56 |
High |
5.70 |
Low |
5.32 |
Volume |
33,560 |
Split-adjusted Price |
3.12 |
|
|
ELC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2020
|
-0.23 / -4.14%
|
5.56
|
5.70
|
5.32
|
5.33
|
5.54
|
3.12
|
33,560
|
|
3/10/2020
|
+0.06 / +1.09%
|
5.50
|
5.69
|
5.50
|
5.56
|
5.57
|
3.25
|
73,910
|
|
3/9/2020
|
-0.41 / -6.94%
|
5.51
|
5.72
|
5.50
|
5.50
|
5.52
|
3.22
|
220,020
|
|
3/6/2020
|
-0.24 / -3.90%
|
6.15
|
6.15
|
5.90
|
5.91
|
5.95
|
3.46
|
61,850
|
|
3/5/2020
|
0.00 / 0.00%
|
6.20
|
6.40
|
5.91
|
6.15
|
6.20
|
3.60
|
145,100
|
|
3/4/2020
|
+0.34 / +5.85%
|
5.81
|
6.15
|
5.80
|
6.15
|
5.93
|
3.60
|
122,850
|
|
3/3/2020
|
+0.03 / +0.52%
|
5.78
|
5.90
|
5.78
|
5.81
|
5.81
|
3.40
|
70,000
|
|
3/2/2020
|
-0.12 / -2.03%
|
5.90
|
5.90
|
5.78
|
5.78
|
5.82
|
3.38
|
46,730
|
|
2/28/2020
|
-0.30 / -4.84%
|
6.02
|
6.07
|
5.89
|
5.90
|
5.94
|
3.45
|
108,190
|
|
2/27/2020
|
+0.19 / +3.16%
|
6.01
|
6.20
|
5.93
|
6.20
|
6.04
|
3.63
|
109,630
|
|
2/26/2020
|
-0.10 / -1.64%
|
5.85
|
6.30
|
5.70
|
6.01
|
6.00
|
3.52
|
155,920
|
|
2/25/2020
|
-0.38 / -5.86%
|
6.19
|
6.29
|
6.04
|
6.11
|
6.07
|
3.57
|
498,280
|
|
2/24/2020
|
-0.48 / -6.89%
|
6.70
|
6.89
|
6.49
|
6.49
|
6.58
|
3.80
|
180,370
|
|
2/21/2020
|
-0.03 / -0.43%
|
6.96
|
7.30
|
6.90
|
6.97
|
7.08
|
4.08
|
263,990
|
|
2/20/2020
|
-0.19 / -2.64%
|
7.19
|
7.49
|
6.97
|
7.00
|
7.07
|
4.10
|
601,000
|
|
2/19/2020
|
-0.41 / -5.39%
|
7.35
|
7.45
|
7.15
|
7.19
|
7.25
|
4.21
|
459,310
|
|
2/18/2020
|
-0.10 / -1.30%
|
7.86
|
8.20
|
7.60
|
7.60
|
7.85
|
4.45
|
155,030
|
|
2/17/2020
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
4.51
|
858,500
|
|
2/14/2020
|
+0.47 / +6.98%
|
6.84
|
7.20
|
6.71
|
7.20
|
7.16
|
4.21
|
778,790
|
|
2/13/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.73
|
6.73
|
6.78
|
3.94
|
33,170
|
|
2/12/2020
|
+0.10 / +1.51%
|
6.52
|
6.80
|
6.52
|
6.73
|
6.74
|
3.94
|
96,790
|
|
2/11/2020
|
+0.13 / +2.00%
|
6.50
|
6.90
|
6.50
|
6.63
|
6.71
|
3.88
|
51,720
|
|
2/10/2020
|
-0.05 / -0.76%
|
6.40
|
6.50
|
6.11
|
6.50
|
6.27
|
3.80
|
5,100
|
|
2/7/2020
|
+0.05 / +0.77%
|
6.60
|
6.60
|
6.40
|
6.55
|
6.53
|
3.83
|
6,280
|
|
2/6/2020
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.35
|
6.50
|
6.47
|
3.80
|
23,660
|
|
2/5/2020
|
-0.08 / -1.18%
|
6.74
|
6.74
|
6.50
|
6.70
|
6.69
|
3.92
|
3,440
|
|
2/4/2020
|
-0.02 / -0.29%
|
6.80
|
6.82
|
6.40
|
6.78
|
6.66
|
3.97
|
13,820
|
|
2/3/2020
|
+0.03 / +0.44%
|
6.70
|
6.80
|
6.65
|
6.80
|
6.74
|
3.98
|
2,590
|
|
1/31/2020
|
0.00 / 0.00%
|
6.78
|
6.78
|
6.65
|
6.77
|
6.73
|
3.96
|
21,700
|
|
1/30/2020
|
+0.04 / +0.59%
|
6.90
|
6.90
|
6.70
|
6.77
|
6.82
|
3.96
|
18,090
|
|
|