|
Closing price on 7/27/2021
|
|
| Open |
14.40 |
| High |
14.75 |
| Low |
14.10 |
| Volume |
480,400 |
| Split-adjusted Price |
8.96 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
+0.70 / +5.00%
|
14.40
|
14.75
|
14.10
|
14.70
|
14.57
|
8.96
|
480,400
|
|
|
7/26/2021
|
+0.30 / +2.19%
|
13.65
|
14.00
|
13.65
|
14.00
|
13.80
|
8.53
|
440,200
|
|
|
7/23/2021
|
-0.25 / -1.79%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.86
|
8.35
|
215,200
|
|
|
7/22/2021
|
-0.20 / -1.41%
|
14.15
|
14.15
|
13.85
|
13.95
|
13.98
|
8.50
|
276,300
|
|
|
7/21/2021
|
0.00 / 0.00%
|
14.15
|
14.20
|
13.95
|
14.15
|
14.07
|
8.62
|
622,000
|
|
|
7/20/2021
|
+0.15 / +1.07%
|
14.30
|
14.30
|
13.50
|
14.15
|
13.84
|
8.62
|
180,000
|
|
|
7/19/2021
|
-0.50 / -3.45%
|
13.95
|
14.80
|
13.90
|
14.00
|
14.12
|
8.53
|
182,000
|
|
|
7/16/2021
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.85
|
15.10
|
15.02
|
8.84
|
728,700
|
|
|
7/15/2021
|
+0.40 / +2.72%
|
14.95
|
15.10
|
14.70
|
15.10
|
15.02
|
8.84
|
1,241,300
|
|
|
7/14/2021
|
+0.50 / +3.52%
|
14.20
|
15.10
|
14.20
|
14.70
|
14.79
|
8.60
|
654,500
|
|
|
7/13/2021
|
+0.20 / +1.43%
|
14.00
|
14.50
|
13.70
|
14.20
|
14.14
|
8.31
|
139,500
|
|
|
7/12/2021
|
-0.70 / -4.76%
|
13.80
|
14.30
|
13.70
|
14.00
|
13.82
|
8.19
|
450,900
|
|
|
7/9/2021
|
-0.25 / -1.67%
|
14.60
|
14.90
|
14.10
|
14.70
|
14.61
|
8.60
|
388,000
|
|
|
7/8/2021
|
-0.50 / -3.24%
|
15.35
|
15.35
|
14.40
|
14.95
|
15.00
|
8.75
|
603,900
|
|
|
7/7/2021
|
-0.40 / -2.52%
|
15.85
|
15.85
|
15.30
|
15.45
|
15.48
|
9.04
|
608,500
|
|
|
7/6/2021
|
-0.05 / -0.31%
|
15.95
|
16.00
|
15.65
|
15.85
|
15.85
|
9.27
|
646,400
|
|
|
7/5/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.60
|
15.90
|
15.76
|
9.30
|
273,900
|
|
|
7/2/2021
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.65
|
15.90
|
15.80
|
9.30
|
677,100
|
|
|
7/1/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.79
|
9.30
|
584,600
|
|
|
6/30/2021
|
-0.10 / -0.62%
|
16.10
|
16.15
|
15.75
|
16.00
|
15.93
|
9.36
|
521,800
|
|
|
6/29/2021
|
0.00 / 0.00%
|
16.05
|
16.25
|
16.05
|
16.10
|
16.14
|
9.42
|
534,900
|
|
|
6/28/2021
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.09
|
9.42
|
943,100
|
|
|
6/25/2021
|
+0.15 / +0.95%
|
15.80
|
16.20
|
15.75
|
15.90
|
15.94
|
9.30
|
852,700
|
|
|
6/24/2021
|
+0.15 / +0.96%
|
15.60
|
15.85
|
15.60
|
15.75
|
15.76
|
9.22
|
873,400
|
|
|
6/23/2021
|
-0.45 / -2.80%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.79
|
9.13
|
747,800
|
|
|
6/22/2021
|
+0.50 / +3.22%
|
15.60
|
16.15
|
15.50
|
16.05
|
15.91
|
9.39
|
1,234,700
|
|
|
6/21/2021
|
-0.05 / -0.32%
|
15.60
|
15.75
|
15.40
|
15.55
|
15.55
|
9.10
|
530,800
|
|
|
6/18/2021
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.45
|
15.60
|
15.66
|
9.13
|
1,116,500
|
|
|
6/17/2021
|
+0.55 / +3.61%
|
14.95
|
15.90
|
14.95
|
15.80
|
15.52
|
9.24
|
959,800
|
|
|
6/16/2021
|
-0.10 / -0.65%
|
15.50
|
16.00
|
15.10
|
15.25
|
15.52
|
8.92
|
992,100
|
|
|