|
Closing price on 7/28/2017
|
|
| Open |
22.10 |
| High |
22.65 |
| Low |
22.05 |
| Volume |
120,300 |
| Split-adjusted Price |
12.12 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
0.00 / 0.00%
|
22.10
|
22.65
|
22.05
|
22.40
|
22.35
|
12.12
|
120,300
|
|
|
7/27/2017
|
-0.20 / -0.88%
|
22.20
|
22.70
|
22.20
|
22.40
|
22.49
|
12.12
|
105,780
|
|
|
7/26/2017
|
0.00 / 0.00%
|
22.20
|
22.85
|
22.05
|
22.60
|
22.37
|
12.23
|
129,240
|
|
|
7/25/2017
|
-0.20 / -0.88%
|
22.50
|
23.50
|
22.50
|
22.60
|
22.96
|
12.23
|
131,180
|
|
|
7/24/2017
|
+0.10 / +0.44%
|
22.50
|
23.80
|
22.50
|
22.80
|
22.94
|
12.34
|
139,370
|
|
|
7/21/2017
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.58
|
12.28
|
123,810
|
|
|
7/20/2017
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.61
|
12.23
|
116,080
|
|
|
7/19/2017
|
+0.30 / +1.35%
|
22.20
|
22.80
|
22.10
|
22.50
|
22.51
|
12.18
|
178,350
|
|
|
7/18/2017
|
-0.25 / -1.11%
|
22.40
|
22.55
|
22.20
|
22.20
|
22.32
|
12.01
|
108,130
|
|
|
7/17/2017
|
-0.10 / -0.44%
|
22.35
|
22.60
|
22.35
|
22.45
|
22.46
|
12.15
|
101,720
|
|
|
7/14/2017
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.20
|
22.55
|
22.56
|
12.20
|
118,010
|
|
|
7/13/2017
|
-0.15 / -0.66%
|
23.10
|
23.30
|
22.20
|
22.70
|
22.84
|
12.28
|
107,980
|
|
|
7/12/2017
|
+0.15 / +0.66%
|
23.00
|
23.70
|
22.80
|
22.85
|
23.15
|
12.36
|
156,750
|
|
|
7/11/2017
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.60
|
22.70
|
22.85
|
12.28
|
124,970
|
|
|
7/10/2017
|
-0.30 / -1.30%
|
23.00
|
23.70
|
22.65
|
22.70
|
23.17
|
12.28
|
95,290
|
|
|
7/7/2017
|
-0.20 / -0.86%
|
23.20
|
23.80
|
23.00
|
23.00
|
23.46
|
12.45
|
118,950
|
|
|
7/6/2017
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.10
|
23.20
|
22.66
|
12.55
|
159,470
|
|
|
7/5/2017
|
-0.50 / -2.16%
|
23.00
|
23.10
|
22.60
|
22.70
|
22.84
|
12.28
|
150,070
|
|
|
7/4/2017
|
+0.10 / +0.43%
|
22.80
|
23.20
|
22.50
|
23.20
|
22.88
|
12.55
|
132,820
|
|
|
7/3/2017
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.50
|
23.10
|
22.92
|
12.50
|
173,260
|
|
|
6/30/2017
|
-0.20 / -0.86%
|
23.20
|
23.45
|
23.00
|
23.00
|
23.12
|
12.45
|
122,990
|
|
|
6/29/2017
|
+0.20 / +0.87%
|
23.00
|
23.70
|
23.00
|
23.20
|
23.42
|
12.55
|
178,690
|
|
|
6/28/2017
|
-0.80 / -3.36%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.37
|
12.45
|
212,530
|
|
|
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
|
|
|