|
Closing price on 3/5/2021
|
|
| Open |
10.60 |
| High |
10.75 |
| Low |
10.20 |
| Volume |
421,200 |
| Split-adjusted Price |
6.11 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
-0.15 / -1.42%
|
10.60
|
10.75
|
10.20
|
10.45
|
10.35
|
6.11
|
421,200
|
|
|
3/4/2021
|
-0.40 / -3.64%
|
11.00
|
11.05
|
10.50
|
10.60
|
10.82
|
6.20
|
537,500
|
|
|
3/3/2021
|
-0.05 / -0.45%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.03
|
6.44
|
449,100
|
|
|
3/2/2021
|
-0.30 / -2.64%
|
11.35
|
11.40
|
11.05
|
11.05
|
11.15
|
6.47
|
355,600
|
|
|
3/1/2021
|
+0.35 / +3.18%
|
11.00
|
11.40
|
10.95
|
11.35
|
11.13
|
6.64
|
451,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
10.55
|
11.20
|
10.55
|
11.00
|
10.96
|
6.44
|
142,100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.85
|
11.00
|
10.97
|
6.44
|
248,800
|
|
|
2/24/2021
|
-0.20 / -1.79%
|
11.20
|
11.25
|
10.80
|
11.00
|
11.02
|
6.44
|
299,800
|
|
|
2/23/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.14
|
6.55
|
373,200
|
|
|
2/22/2021
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.05
|
11.20
|
11.21
|
6.55
|
329,900
|
|
|
2/19/2021
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.15
|
11.30
|
11.29
|
6.61
|
271,400
|
|
|
2/18/2021
|
+0.50 / +4.63%
|
11.30
|
11.30
|
10.95
|
11.30
|
11.30
|
6.61
|
612,800
|
|
|
2/17/2021
|
+0.70 / +6.93%
|
10.30
|
10.80
|
10.20
|
10.80
|
10.48
|
6.32
|
397,700
|
|
|
2/9/2021
|
+0.39 / +4.02%
|
9.72
|
10.10
|
9.60
|
10.10
|
9.89
|
5.91
|
176,600
|
|
|
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
|
|
|