|
Closing price on 6/27/2017
|
|
| Open |
24.00 |
| High |
24.40 |
| Low |
23.70 |
| Volume |
155,100 |
| Split-adjusted Price |
12.88 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
-0.20 / -0.83%
|
24.00
|
24.40
|
23.70
|
23.80
|
24.02
|
12.88
|
155,100
|
|
|
6/26/2017
|
+0.65 / +2.78%
|
23.80
|
24.00
|
23.50
|
24.00
|
23.80
|
12.99
|
167,840
|
|
|
6/23/2017
|
-0.85 / -3.51%
|
24.40
|
24.40
|
23.35
|
23.35
|
23.94
|
12.64
|
214,690
|
|
|
6/22/2017
|
+0.10 / +0.41%
|
24.00
|
24.40
|
23.50
|
24.20
|
24.16
|
13.10
|
358,400
|
|
|
6/21/2017
|
-0.50 / -2.03%
|
24.80
|
25.20
|
24.00
|
24.10
|
24.42
|
13.04
|
294,600
|
|
|
6/20/2017
|
+0.45 / +1.86%
|
24.85
|
25.00
|
24.60
|
24.60
|
24.84
|
13.31
|
172,250
|
|
|
6/19/2017
|
+1.55 / +6.86%
|
22.80
|
24.15
|
22.60
|
24.15
|
23.22
|
13.07
|
389,000
|
|
|
6/16/2017
|
+0.10 / +0.44%
|
22.50
|
22.70
|
21.50
|
22.60
|
22.29
|
12.23
|
253,200
|
|
|
6/15/2017
|
0.00 / 0.00%
|
22.30
|
22.90
|
22.30
|
22.50
|
22.59
|
12.18
|
283,120
|
|
|
6/14/2017
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.20
|
22.50
|
22.39
|
12.18
|
175,670
|
|
|
6/13/2017
|
+0.40 / +1.82%
|
22.00
|
23.00
|
22.00
|
22.40
|
22.32
|
12.12
|
106,340
|
|
|
6/12/2017
|
+0.60 / +2.80%
|
21.10
|
22.80
|
21.10
|
22.00
|
21.75
|
11.90
|
174,180
|
|
|
6/9/2017
|
-0.30 / -1.38%
|
21.70
|
22.00
|
21.40
|
21.40
|
21.83
|
11.58
|
142,040
|
|
|
6/8/2017
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.94
|
11.74
|
134,350
|
|
|
6/7/2017
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.80
|
21.80
|
22.06
|
11.80
|
160,860
|
|
|
6/6/2017
|
-0.30 / -1.34%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.16
|
11.96
|
123,810
|
|
|
6/5/2017
|
+0.40 / +1.82%
|
22.40
|
22.50
|
22.00
|
22.40
|
22.31
|
12.12
|
144,270
|
|
|
6/2/2017
|
-0.65 / -2.87%
|
22.65
|
22.65
|
22.00
|
22.00
|
22.36
|
11.90
|
160,010
|
|
|
6/1/2017
|
-0.05 / -0.22%
|
22.70
|
22.75
|
22.30
|
22.65
|
22.55
|
12.26
|
175,320
|
|
|
5/31/2017
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.40
|
22.70
|
22.69
|
12.28
|
223,270
|
|
|
5/30/2017
|
+0.10 / +0.44%
|
22.75
|
23.10
|
22.70
|
22.80
|
22.84
|
12.34
|
176,590
|
|
|
5/29/2017
|
+0.90 / +4.13%
|
22.00
|
23.30
|
22.00
|
22.70
|
22.54
|
12.28
|
163,180
|
|
|
5/26/2017
|
+0.25 / +1.16%
|
21.35
|
22.40
|
21.35
|
21.80
|
21.82
|
11.80
|
117,600
|
|
|
5/25/2017
|
+0.15 / +0.70%
|
21.10
|
21.60
|
21.10
|
21.55
|
21.45
|
11.66
|
140,810
|
|
|
5/24/2017
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.20
|
21.40
|
21.36
|
11.58
|
150,670
|
|
|
5/23/2017
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.30
|
21.60
|
21.53
|
11.69
|
153,550
|
|
|
5/22/2017
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.40
|
21.70
|
21.76
|
11.74
|
118,680
|
|
|
5/19/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.77
|
11.85
|
143,160
|
|
|
5/18/2017
|
-0.10 / -0.45%
|
21.60
|
22.40
|
20.80
|
21.90
|
21.84
|
11.85
|
134,320
|
|
|
5/17/2017
|
-0.45 / -2.00%
|
22.45
|
22.45
|
21.90
|
22.00
|
22.20
|
11.90
|
155,900
|
|
|