|
Closing price on 4/26/2017
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
128,410 |
| Split-adjusted Price |
9.71 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.79
|
9.71
|
128,410
|
|
|
4/25/2017
|
-0.20 / -0.86%
|
23.30
|
23.40
|
22.80
|
23.00
|
23.16
|
9.71
|
142,260
|
|
|
4/24/2017
|
+0.05 / +0.22%
|
23.15
|
23.20
|
22.60
|
23.20
|
23.05
|
9.79
|
158,890
|
|
|
4/21/2017
|
+0.15 / +0.65%
|
23.00
|
23.50
|
23.00
|
23.15
|
23.16
|
9.77
|
166,800
|
|
|
4/20/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.08
|
9.71
|
149,950
|
|
|
4/19/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.70
|
9.71
|
209,770
|
|
|
4/18/2017
|
+0.50 / +2.22%
|
22.05
|
23.00
|
21.50
|
23.00
|
22.37
|
9.45
|
160,960
|
|
|
4/17/2017
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.20
|
9.25
|
96,760
|
|
|
4/14/2017
|
-0.40 / -1.75%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.52
|
9.25
|
94,320
|
|
|
4/13/2017
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.62
|
9.41
|
115,670
|
|
|
4/12/2017
|
0.00 / 0.00%
|
23.05
|
23.10
|
22.80
|
23.10
|
22.94
|
9.50
|
138,520
|
|
|
4/11/2017
|
-0.50 / -2.12%
|
23.60
|
23.65
|
23.00
|
23.10
|
23.43
|
9.50
|
134,320
|
|
|
4/10/2017
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.20
|
23.60
|
23.50
|
9.70
|
162,850
|
|
|
4/7/2017
|
+0.05 / +0.21%
|
23.50
|
23.60
|
23.30
|
23.50
|
23.48
|
9.66
|
119,360
|
|
|
4/5/2017
|
+0.35 / +1.52%
|
23.10
|
23.55
|
23.10
|
23.45
|
23.42
|
9.64
|
152,740
|
|
|
4/4/2017
|
-0.60 / -2.53%
|
23.70
|
23.80
|
23.10
|
23.10
|
23.56
|
9.50
|
117,460
|
|
|
4/3/2017
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.25
|
23.70
|
23.71
|
9.74
|
160,670
|
|
|
3/31/2017
|
+0.40 / +1.72%
|
23.40
|
23.90
|
23.00
|
23.60
|
23.51
|
9.70
|
129,500
|
|
|
3/30/2017
|
-0.60 / -2.52%
|
23.80
|
23.90
|
23.20
|
23.20
|
23.52
|
9.54
|
163,670
|
|
|
3/29/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
9.78
|
126,340
|
|
|
3/28/2017
|
-0.35 / -1.44%
|
24.20
|
24.55
|
24.00
|
24.00
|
24.23
|
9.87
|
126,150
|
|
|
3/27/2017
|
+0.25 / +1.04%
|
23.80
|
24.50
|
23.80
|
24.35
|
24.14
|
10.01
|
172,020
|
|
|
3/24/2017
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.80
|
24.10
|
24.02
|
9.91
|
114,450
|
|
|
3/23/2017
|
+0.10 / +0.42%
|
23.70
|
24.20
|
23.70
|
24.10
|
24.03
|
9.91
|
109,520
|
|
|
3/22/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.00
|
24.08
|
9.87
|
127,690
|
|
|
3/21/2017
|
-0.30 / -1.23%
|
24.30
|
24.60
|
24.00
|
24.00
|
24.32
|
9.87
|
128,510
|
|
|
3/20/2017
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.10
|
24.30
|
24.38
|
9.99
|
139,160
|
|
|
3/17/2017
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.80
|
24.30
|
24.19
|
9.99
|
208,040
|
|
|
3/16/2017
|
-0.05 / -0.21%
|
24.00
|
24.70
|
23.80
|
24.30
|
24.40
|
9.99
|
180,440
|
|
|
3/15/2017
|
+0.05 / +0.21%
|
24.40
|
24.50
|
23.90
|
24.35
|
24.23
|
10.01
|
156,220
|
|
|