|
Closing price on 4/25/2017
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
142,260 |
| Split-adjusted Price |
12.45 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
-0.20 / -0.86%
|
23.30
|
23.40
|
22.80
|
23.00
|
23.16
|
12.45
|
142,260
|
|
|
4/24/2017
|
+0.05 / +0.22%
|
23.15
|
23.20
|
22.60
|
23.20
|
23.05
|
12.55
|
158,890
|
|
|
4/21/2017
|
+0.15 / +0.65%
|
23.00
|
23.50
|
23.00
|
23.15
|
23.16
|
12.53
|
166,800
|
|
|
4/20/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.08
|
12.45
|
149,950
|
|
|
4/19/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.70
|
12.45
|
209,770
|
|
|
4/18/2017
|
+0.50 / +2.22%
|
22.05
|
23.00
|
21.50
|
23.00
|
22.37
|
12.12
|
160,960
|
|
|
4/17/2017
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.20
|
11.86
|
96,760
|
|
|
4/14/2017
|
-0.40 / -1.75%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.52
|
11.86
|
94,320
|
|
|
4/13/2017
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.62
|
12.07
|
115,670
|
|
|
4/12/2017
|
0.00 / 0.00%
|
23.05
|
23.10
|
22.80
|
23.10
|
22.94
|
12.17
|
138,520
|
|
|
4/11/2017
|
-0.50 / -2.12%
|
23.60
|
23.65
|
23.00
|
23.10
|
23.43
|
12.17
|
134,320
|
|
|
4/10/2017
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.20
|
23.60
|
23.50
|
12.44
|
162,850
|
|
|
4/7/2017
|
+0.05 / +0.21%
|
23.50
|
23.60
|
23.30
|
23.50
|
23.48
|
12.38
|
119,360
|
|
|
4/5/2017
|
+0.35 / +1.52%
|
23.10
|
23.55
|
23.10
|
23.45
|
23.42
|
12.36
|
152,740
|
|
|
4/4/2017
|
-0.60 / -2.53%
|
23.70
|
23.80
|
23.10
|
23.10
|
23.56
|
12.17
|
117,460
|
|
|
4/3/2017
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.25
|
23.70
|
23.71
|
12.49
|
160,670
|
|
|
3/31/2017
|
+0.40 / +1.72%
|
23.40
|
23.90
|
23.00
|
23.60
|
23.51
|
12.44
|
129,500
|
|
|
3/30/2017
|
-0.60 / -2.52%
|
23.80
|
23.90
|
23.20
|
23.20
|
23.52
|
12.23
|
163,670
|
|
|
3/29/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
12.54
|
126,340
|
|
|
3/28/2017
|
-0.35 / -1.44%
|
24.20
|
24.55
|
24.00
|
24.00
|
24.23
|
12.65
|
126,150
|
|
|
3/27/2017
|
+0.25 / +1.04%
|
23.80
|
24.50
|
23.80
|
24.35
|
24.14
|
12.83
|
172,020
|
|
|
3/24/2017
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.80
|
24.10
|
24.02
|
12.70
|
114,450
|
|
|
3/23/2017
|
+0.10 / +0.42%
|
23.70
|
24.20
|
23.70
|
24.10
|
24.03
|
12.70
|
109,520
|
|
|
3/22/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.00
|
24.08
|
12.65
|
127,690
|
|
|
3/21/2017
|
-0.30 / -1.23%
|
24.30
|
24.60
|
24.00
|
24.00
|
24.32
|
12.65
|
128,510
|
|
|
3/20/2017
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.10
|
24.30
|
24.38
|
12.81
|
139,160
|
|
|
3/17/2017
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.80
|
24.30
|
24.19
|
12.81
|
208,040
|
|
|
3/16/2017
|
-0.05 / -0.21%
|
24.00
|
24.70
|
23.80
|
24.30
|
24.40
|
12.81
|
180,440
|
|
|
3/15/2017
|
+0.05 / +0.21%
|
24.40
|
24.50
|
23.90
|
24.35
|
24.23
|
12.83
|
156,220
|
|
|
3/14/2017
|
+0.30 / +1.25%
|
24.00
|
24.40
|
23.90
|
24.30
|
24.13
|
12.81
|
140,790
|
|
|