|
Closing price on 6/4/2021
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.30 |
| Volume |
616,200 |
| Split-adjusted Price |
7.87 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.30
|
13.45
|
13.45
|
7.87
|
616,200
|
|
|
6/3/2021
|
+0.65 / +5.08%
|
13.00
|
13.50
|
13.00
|
13.45
|
13.30
|
7.87
|
880,800
|
|
|
6/2/2021
|
+0.40 / +3.23%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.55
|
7.49
|
326,400
|
|
|
6/1/2021
|
-0.30 / -2.36%
|
12.30
|
12.60
|
12.25
|
12.40
|
12.39
|
7.26
|
316,100
|
|
|
5/31/2021
|
-0.20 / -1.55%
|
12.95
|
12.95
|
12.40
|
12.70
|
12.60
|
7.43
|
365,000
|
|
|
5/28/2021
|
+0.10 / +0.78%
|
12.90
|
13.05
|
12.80
|
12.90
|
12.92
|
7.55
|
302,500
|
|
|
5/27/2021
|
-0.50 / -3.76%
|
13.30
|
13.45
|
12.80
|
12.80
|
13.16
|
7.49
|
590,900
|
|
|
5/26/2021
|
+0.25 / +1.92%
|
13.05
|
13.50
|
13.05
|
13.30
|
13.05
|
7.78
|
684,700
|
|
|
5/25/2021
|
0.00 / 0.00%
|
13.05
|
13.45
|
12.80
|
13.05
|
13.03
|
7.64
|
254,100
|
|
|
5/24/2021
|
+0.85 / +6.97%
|
12.20
|
13.05
|
12.20
|
13.05
|
12.73
|
7.64
|
673,700
|
|
|
5/21/2021
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.16
|
7.14
|
611,900
|
|
|
5/20/2021
|
-0.05 / -0.41%
|
12.05
|
12.05
|
11.90
|
12.00
|
11.99
|
7.02
|
347,200
|
|
|
5/19/2021
|
-0.15 / -1.23%
|
12.20
|
12.20
|
11.90
|
12.05
|
12.02
|
7.05
|
253,400
|
|
|
5/18/2021
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.95
|
12.20
|
11.95
|
7.14
|
420,600
|
|
|
5/17/2021
|
+0.05 / +0.41%
|
12.25
|
12.40
|
12.00
|
12.30
|
12.00
|
7.20
|
257,400
|
|
|
5/14/2021
|
-0.20 / -1.61%
|
12.35
|
12.45
|
12.00
|
12.25
|
12.25
|
7.17
|
396,300
|
|
|
5/13/2021
|
+0.35 / +2.89%
|
11.90
|
12.65
|
11.90
|
12.45
|
12.19
|
7.28
|
384,800
|
|
|
5/12/2021
|
+0.25 / +2.11%
|
11.85
|
12.20
|
11.85
|
12.10
|
12.07
|
7.08
|
427,500
|
|
|
5/11/2021
|
+0.15 / +1.28%
|
11.65
|
12.20
|
11.60
|
11.85
|
11.88
|
6.93
|
568,000
|
|
|
5/10/2021
|
-0.20 / -1.68%
|
11.70
|
11.80
|
11.10
|
11.70
|
11.64
|
6.85
|
369,500
|
|
|
5/7/2021
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.75
|
11.90
|
11.89
|
6.96
|
297,400
|
|
|
5/6/2021
|
+0.25 / +2.12%
|
11.85
|
12.40
|
11.80
|
12.05
|
12.08
|
7.05
|
549,400
|
|
|
5/5/2021
|
+0.25 / +2.16%
|
11.55
|
11.90
|
11.45
|
11.80
|
11.69
|
6.90
|
406,000
|
|
|
5/4/2021
|
-0.50 / -4.15%
|
11.80
|
11.80
|
11.55
|
11.55
|
11.63
|
6.76
|
325,400
|
|
|
4/29/2021
|
+0.25 / +2.12%
|
11.90
|
12.40
|
11.90
|
12.05
|
12.13
|
7.05
|
429,800
|
|
|
4/28/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.74
|
6.90
|
186,400
|
|
|
4/27/2021
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
6.90
|
144,500
|
|
|
4/26/2021
|
+0.05 / +0.42%
|
11.90
|
12.30
|
11.60
|
11.85
|
11.94
|
6.93
|
511,500
|
|
|
4/23/2021
|
+0.55 / +4.89%
|
11.25
|
11.80
|
11.05
|
11.80
|
11.44
|
6.90
|
436,500
|
|
|
4/22/2021
|
-0.80 / -6.64%
|
11.60
|
12.00
|
11.25
|
11.25
|
11.56
|
6.58
|
569,000
|
|
|