|
Closing price on 6/16/2022
|
|
| Open |
15.75 |
| High |
16.15 |
| Low |
15.00 |
| Volume |
408,000 |
| Split-adjusted Price |
9.66 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.20 / +1.28%
|
15.75
|
16.15
|
15.00
|
15.85
|
15.77
|
9.66
|
408,000
|
|
|
6/15/2022
|
-1.15 / -6.85%
|
16.80
|
17.00
|
15.65
|
15.65
|
15.80
|
9.54
|
731,000
|
|
|
6/14/2022
|
-0.50 / -2.89%
|
16.40
|
17.50
|
16.30
|
16.80
|
16.84
|
10.24
|
434,000
|
|
|
6/13/2022
|
-1.30 / -6.99%
|
17.60
|
17.75
|
17.30
|
17.30
|
17.40
|
10.54
|
764,300
|
|
|
6/10/2022
|
-1.30 / -6.53%
|
19.35
|
19.70
|
18.60
|
18.60
|
19.08
|
11.33
|
870,800
|
|
|
6/9/2022
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.60
|
19.90
|
19.79
|
12.13
|
367,100
|
|
|
6/8/2022
|
+0.40 / +2.06%
|
19.60
|
20.00
|
19.45
|
19.85
|
19.75
|
12.09
|
410,600
|
|
|
6/7/2022
|
-0.35 / -1.77%
|
19.40
|
19.70
|
18.80
|
19.45
|
19.18
|
11.85
|
429,000
|
|
|
6/6/2022
|
-0.20 / -1.00%
|
20.00
|
20.35
|
19.25
|
19.80
|
19.90
|
12.06
|
807,500
|
|
|
6/3/2022
|
+0.70 / +3.63%
|
19.30
|
20.10
|
19.00
|
20.00
|
19.77
|
12.19
|
679,400
|
|
|
6/2/2022
|
+0.30 / +1.58%
|
19.05
|
19.85
|
18.80
|
19.30
|
19.32
|
11.76
|
881,600
|
|
|
6/1/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.79
|
11.58
|
408,900
|
|
|
5/31/2022
|
-0.40 / -2.05%
|
19.40
|
19.50
|
18.85
|
19.10
|
19.16
|
11.64
|
606,900
|
|
|
5/30/2022
|
+0.20 / +1.04%
|
19.10
|
19.80
|
18.90
|
19.50
|
19.33
|
11.88
|
447,400
|
|
|
5/27/2022
|
+0.30 / +1.58%
|
19.05
|
19.70
|
18.50
|
19.30
|
19.16
|
11.76
|
420,500
|
|
|
5/26/2022
|
+0.60 / +3.26%
|
18.50
|
19.20
|
18.20
|
19.00
|
18.86
|
11.58
|
506,900
|
|
|
5/25/2022
|
+0.60 / +3.37%
|
17.70
|
18.50
|
17.45
|
18.40
|
18.07
|
11.21
|
646,600
|
|
|
5/24/2022
|
+0.20 / +1.14%
|
17.60
|
17.80
|
16.90
|
17.80
|
17.33
|
10.85
|
302,800
|
|
|
5/23/2022
|
-0.60 / -3.30%
|
18.20
|
18.50
|
17.30
|
17.60
|
17.73
|
10.72
|
429,800
|
|
|
5/20/2022
|
+0.20 / +1.11%
|
17.55
|
18.55
|
17.50
|
18.20
|
18.00
|
11.09
|
499,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
16.95
|
18.00
|
16.95
|
18.00
|
17.55
|
10.97
|
440,500
|
|
|
5/18/2022
|
+0.35 / +1.98%
|
17.80
|
18.60
|
17.30
|
18.00
|
17.93
|
10.97
|
469,600
|
|
|
5/17/2022
|
+1.15 / +6.97%
|
16.40
|
17.65
|
16.20
|
17.65
|
17.05
|
10.75
|
518,000
|
|
|
5/16/2022
|
+0.45 / +2.80%
|
16.80
|
17.00
|
15.80
|
16.50
|
16.49
|
10.05
|
400,300
|
|
|
5/13/2022
|
-1.00 / -5.87%
|
16.70
|
17.50
|
15.90
|
16.05
|
16.47
|
9.78
|
1,411,700
|
|
|
5/12/2022
|
-1.05 / -5.80%
|
17.85
|
18.00
|
16.85
|
17.05
|
17.16
|
10.39
|
971,800
|
|
|
5/11/2022
|
+0.15 / +0.84%
|
18.00
|
18.60
|
17.50
|
18.10
|
18.05
|
11.03
|
796,900
|
|
|
5/10/2022
|
-1.30 / -6.75%
|
17.95
|
18.70
|
17.95
|
17.95
|
17.98
|
10.94
|
1,481,300
|
|
|
5/9/2022
|
-1.40 / -6.78%
|
19.25
|
19.50
|
19.25
|
19.25
|
19.26
|
11.73
|
501,900
|
|
|
5/6/2022
|
-1.55 / -6.98%
|
21.70
|
21.95
|
20.65
|
20.65
|
21.20
|
12.58
|
823,100
|
|
|