|
Closing price on 6/5/2017
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
144,270 |
| Split-adjusted Price |
12.12 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2017
|
-0.05 / -0.22%
|
22.50
|
22.60
|
22.40
|
22.45
|
22.49
|
12.15
|
106,130
|
|
|
5/15/2017
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.20
|
22.50
|
22.56
|
12.18
|
159,330
|
|
|
5/12/2017
|
-0.30 / -1.32%
|
22.80
|
22.95
|
22.50
|
22.50
|
22.77
|
12.18
|
103,870
|
|
|
5/11/2017
|
-0.15 / -0.65%
|
22.95
|
23.00
|
22.65
|
22.80
|
22.90
|
12.34
|
158,990
|
|
|
5/10/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.95
|
22.86
|
12.42
|
149,920
|
|
|
5/9/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.95
|
22.84
|
12.42
|
101,600
|
|
|
5/8/2017
|
0.00 / 0.00%
|
23.00
|
23.05
|
22.70
|
22.95
|
22.93
|
12.42
|
191,850
|
|
|
5/5/2017
|
+0.05 / +0.22%
|
23.05
|
23.05
|
22.80
|
22.95
|
22.92
|
12.42
|
106,200
|
|
|
5/4/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
12.39
|
102,130
|
|
|
5/3/2017
|
-0.10 / -0.43%
|
23.00
|
23.05
|
22.60
|
22.90
|
22.90
|
12.39
|
104,950
|
|
|
4/28/2017
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.97
|
12.45
|
111,520
|
|
|
4/27/2017
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.60
|
23.10
|
23.09
|
12.50
|
186,080
|
|
|
4/26/2017
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.79
|
12.45
|
128,410
|
|
|
4/25/2017
|
-0.20 / -0.86%
|
23.30
|
23.40
|
22.80
|
23.00
|
23.16
|
12.45
|
142,260
|
|
|
4/24/2017
|
+0.05 / +0.22%
|
23.15
|
23.20
|
22.60
|
23.20
|
23.05
|
12.55
|
158,890
|
|
|
4/21/2017
|
+0.15 / +0.65%
|
23.00
|
23.50
|
23.00
|
23.15
|
23.16
|
12.53
|
166,800
|
|
|