|
Closing price on 3/3/2022
|
|
| Open |
23.40 |
| High |
23.90 |
| Low |
23.15 |
| Volume |
304,500 |
| Split-adjusted Price |
14.26 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2022
|
-0.05 / -0.21%
|
23.20
|
23.45
|
22.85
|
23.35
|
23.07
|
14.23
|
221,600
|
|
|
2/9/2022
|
-0.10 / -0.43%
|
23.80
|
24.00
|
23.40
|
23.40
|
23.53
|
14.26
|
154,200
|
|
|
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
|
|
|