|
Closing price on 6/3/2016
|
|
| Open |
23.60 |
| High |
24.80 |
| Low |
23.60 |
| Volume |
171,160 |
| Split-adjusted Price |
11.50 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
-0.20 / -0.83%
|
23.60
|
24.80
|
23.60
|
24.00
|
24.08
|
11.50
|
171,160
|
|
|
6/2/2016
|
-0.20 / -0.82%
|
23.70
|
24.30
|
23.70
|
24.20
|
23.93
|
11.59
|
179,870
|
|
|
6/1/2016
|
+1.10 / +4.72%
|
23.30
|
24.40
|
23.20
|
24.40
|
23.51
|
11.69
|
197,200
|
|
|
5/31/2016
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.22
|
11.16
|
154,210
|
|
|
5/30/2016
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.10
|
23.30
|
23.28
|
11.16
|
143,390
|
|
|
5/27/2016
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.10
|
23.30
|
23.24
|
11.16
|
96,140
|
|
|
5/26/2016
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.10
|
23.20
|
23.21
|
11.12
|
114,050
|
|
|
5/25/2016
|
+0.20 / +0.87%
|
23.30
|
23.50
|
23.10
|
23.30
|
23.19
|
11.16
|
180,720
|
|
|
5/24/2016
|
-0.10 / -0.43%
|
23.10
|
23.30
|
23.10
|
23.10
|
23.18
|
11.07
|
106,070
|
|
|
5/23/2016
|
+0.60 / +2.65%
|
22.60
|
23.30
|
21.60
|
23.20
|
22.67
|
11.12
|
153,530
|
|
|
5/20/2016
|
+0.60 / +2.73%
|
22.50
|
22.60
|
21.90
|
22.60
|
22.17
|
10.83
|
98,330
|
|
|
5/19/2016
|
+1.20 / +5.77%
|
22.00
|
22.20
|
20.60
|
22.00
|
21.64
|
10.54
|
84,850
|
|
|
5/18/2016
|
+0.40 / +1.96%
|
20.70
|
21.30
|
20.00
|
20.80
|
20.40
|
9.97
|
87,170
|
|
|
5/17/2016
|
0.00 / 0.00%
|
20.40
|
21.00
|
19.60
|
20.40
|
20.26
|
9.77
|
112,600
|
|
|
5/16/2016
|
-0.70 / -3.32%
|
21.40
|
21.40
|
20.00
|
20.40
|
20.32
|
9.77
|
101,250
|
|
|
5/13/2016
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.00
|
21.10
|
21.24
|
10.11
|
90,710
|
|
|
5/12/2016
|
-0.40 / -1.85%
|
21.50
|
21.80
|
21.10
|
21.20
|
21.48
|
10.16
|
94,080
|
|
|
5/11/2016
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.60
|
21.55
|
10.35
|
67,040
|
|
|
5/10/2016
|
-0.30 / -1.37%
|
21.90
|
22.00
|
21.50
|
21.60
|
21.73
|
10.35
|
76,500
|
|
|
5/9/2016
|
-0.30 / -1.35%
|
22.20
|
22.30
|
21.90
|
21.90
|
22.14
|
10.49
|
98,100
|
|
|
5/6/2016
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.02
|
10.64
|
129,560
|
|
|
5/5/2016
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.60
|
22.10
|
21.85
|
10.59
|
153,600
|
|
|
5/4/2016
|
-0.20 / -0.90%
|
22.10
|
22.30
|
21.00
|
22.10
|
21.67
|
10.59
|
141,100
|
|
|
4/29/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.32
|
10.68
|
114,720
|
|
|
4/28/2016
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.00
|
22.30
|
22.53
|
10.68
|
127,970
|
|
|
4/27/2016
|
-0.30 / -1.32%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.60
|
10.78
|
123,830
|
|
|
4/26/2016
|
-0.40 / -1.72%
|
23.00
|
23.50
|
22.80
|
22.80
|
23.09
|
10.92
|
115,190
|
|
|
4/25/2016
|
-0.70 / -2.93%
|
23.90
|
23.90
|
23.10
|
23.20
|
23.39
|
11.12
|
193,840
|
|
|
4/22/2016
|
+1.20 / +5.29%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.33
|
11.45
|
418,150
|
|
|
4/21/2016
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.20
|
22.70
|
22.51
|
10.88
|
1,380,220
|
|
|