|
Closing price on 3/24/2022
|
|
| Open |
24.75 |
| High |
26.00 |
| Low |
24.75 |
| Volume |
787,000 |
| Split-adjusted Price |
15.84 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+1.00 / +4.00%
|
24.75
|
26.00
|
24.75
|
26.00
|
25.35
|
15.84
|
787,000
|
|
|
3/23/2022
|
-0.60 / -2.34%
|
25.40
|
25.60
|
24.80
|
25.00
|
25.17
|
15.23
|
1,576,600
|
|
|
3/22/2022
|
-0.40 / -1.54%
|
26.20
|
26.20
|
25.60
|
25.60
|
25.74
|
15.60
|
703,800
|
|
|
3/21/2022
|
+0.10 / +0.39%
|
25.95
|
26.75
|
25.95
|
26.00
|
26.29
|
15.84
|
967,300
|
|
|
3/18/2022
|
+0.40 / +1.57%
|
25.50
|
26.30
|
25.50
|
25.90
|
25.95
|
15.78
|
693,300
|
|
|
3/17/2022
|
+0.10 / +0.39%
|
25.20
|
26.40
|
25.20
|
25.50
|
25.64
|
15.54
|
644,400
|
|
|
3/16/2022
|
+0.05 / +0.20%
|
25.60
|
25.60
|
25.30
|
25.40
|
25.46
|
15.48
|
822,600
|
|
|
3/15/2022
|
-0.30 / -1.17%
|
25.65
|
26.00
|
25.10
|
25.35
|
25.39
|
15.45
|
660,900
|
|
|
3/14/2022
|
-0.45 / -1.72%
|
26.10
|
26.70
|
25.50
|
25.65
|
26.08
|
15.63
|
865,400
|
|
|
3/11/2022
|
+0.55 / +2.15%
|
25.95
|
27.15
|
25.50
|
26.10
|
26.34
|
15.90
|
2,086,900
|
|
|
3/10/2022
|
+1.15 / +4.71%
|
24.80
|
25.60
|
24.30
|
25.55
|
25.18
|
15.57
|
1,134,900
|
|
|
3/9/2022
|
-0.20 / -0.81%
|
24.60
|
24.80
|
23.95
|
24.40
|
24.38
|
14.87
|
750,600
|
|
|
3/8/2022
|
+0.30 / +1.23%
|
24.45
|
25.00
|
24.30
|
24.60
|
24.75
|
14.99
|
1,011,300
|
|
|
3/7/2022
|
+0.40 / +1.67%
|
24.65
|
24.65
|
24.00
|
24.30
|
24.26
|
14.81
|
812,100
|
|
|
3/4/2022
|
+0.50 / +2.14%
|
23.40
|
24.40
|
23.30
|
23.90
|
23.83
|
14.56
|
730,600
|
|
|
3/3/2022
|
0.00 / 0.00%
|
23.40
|
23.90
|
23.15
|
23.40
|
23.55
|
14.26
|
304,500
|
|
|
3/2/2022
|
-0.60 / -2.50%
|
23.90
|
24.10
|
23.15
|
23.40
|
23.44
|
14.26
|
399,300
|
|
|
3/1/2022
|
+0.45 / +1.91%
|
23.55
|
24.20
|
23.25
|
24.00
|
23.83
|
14.62
|
395,800
|
|
|
2/28/2022
|
-0.15 / -0.63%
|
23.70
|
24.00
|
23.10
|
23.55
|
23.40
|
14.35
|
199,400
|
|
|
2/25/2022
|
+0.60 / +2.60%
|
23.30
|
24.40
|
23.30
|
23.70
|
23.77
|
14.44
|
295,000
|
|
|
2/24/2022
|
-1.40 / -5.71%
|
24.30
|
24.35
|
22.90
|
23.10
|
23.60
|
14.08
|
617,500
|
|
|
2/23/2022
|
-0.05 / -0.20%
|
24.70
|
24.90
|
24.20
|
24.50
|
24.51
|
14.93
|
486,600
|
|
|
2/22/2022
|
+0.90 / +3.81%
|
23.65
|
24.55
|
23.65
|
24.55
|
24.24
|
14.96
|
907,000
|
|
|
2/21/2022
|
+0.15 / +0.64%
|
24.40
|
24.45
|
23.60
|
23.65
|
24.04
|
14.41
|
339,000
|
|
|
2/18/2022
|
+1.50 / +6.82%
|
22.05
|
23.50
|
22.05
|
23.50
|
23.20
|
14.32
|
702,100
|
|
|
2/17/2022
|
-0.05 / -0.23%
|
21.90
|
22.25
|
21.90
|
22.00
|
22.09
|
13.40
|
141,800
|
|
|
2/16/2022
|
-0.30 / -1.34%
|
22.60
|
22.60
|
21.80
|
22.05
|
22.06
|
13.44
|
203,200
|
|
|
2/15/2022
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.05
|
22.35
|
22.28
|
13.62
|
162,700
|
|
|
2/14/2022
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.43
|
13.71
|
270,000
|
|
|
2/11/2022
|
-0.35 / -1.50%
|
23.20
|
23.20
|
22.80
|
23.00
|
23.05
|
14.01
|
91,200
|
|
|