|
Closing price on 7/6/2016
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
23.60 |
| Volume |
3,670,790 |
| Split-adjusted Price |
12.65 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
-1.60 / -6.25%
|
24.80
|
24.80
|
23.60
|
24.00
|
23.96
|
12.65
|
3,670,790
|
|
|
7/5/2016
|
-0.40 / -1.54%
|
26.00
|
26.20
|
24.30
|
25.60
|
25.16
|
12.27
|
4,080,630
|
|
|
7/4/2016
|
+0.80 / +3.17%
|
26.00
|
26.50
|
25.50
|
26.00
|
26.06
|
12.46
|
125,910
|
|
|
7/1/2016
|
+1.00 / +4.13%
|
24.20
|
25.70
|
23.50
|
25.20
|
24.92
|
12.07
|
47,430
|
|
|
6/30/2016
|
+0.40 / +1.68%
|
23.80
|
25.20
|
23.80
|
24.20
|
24.07
|
11.59
|
348,150
|
|
|
6/29/2016
|
-0.20 / -0.83%
|
23.40
|
24.20
|
23.40
|
23.80
|
23.86
|
11.40
|
90,020
|
|
|
6/28/2016
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.60
|
24.00
|
24.07
|
11.50
|
78,020
|
|
|
6/27/2016
|
-0.80 / -3.20%
|
25.00
|
25.10
|
24.20
|
24.20
|
24.53
|
11.59
|
90,500
|
|
|
6/24/2016
|
-1.10 / -4.21%
|
26.00
|
26.30
|
24.50
|
25.00
|
25.40
|
11.98
|
97,650
|
|
|
6/23/2016
|
-0.10 / -0.38%
|
26.10
|
26.40
|
26.00
|
26.10
|
26.13
|
12.50
|
149,980
|
|
|
6/22/2016
|
0.00 / 0.00%
|
26.10
|
26.50
|
25.90
|
26.20
|
26.07
|
12.55
|
155,050
|
|
|
6/21/2016
|
0.00 / 0.00%
|
26.20
|
27.00
|
26.10
|
26.20
|
26.29
|
12.55
|
191,040
|
|
|
6/20/2016
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.00
|
26.20
|
26.16
|
12.55
|
105,210
|
|
|
6/17/2016
|
+0.20 / +0.77%
|
25.80
|
26.10
|
25.80
|
26.10
|
25.99
|
12.50
|
67,610
|
|
|
6/16/2016
|
-0.40 / -1.52%
|
26.30
|
26.30
|
25.80
|
25.90
|
25.99
|
12.41
|
214,160
|
|
|
6/15/2016
|
+0.50 / +1.94%
|
26.00
|
27.00
|
25.60
|
26.30
|
26.10
|
12.60
|
166,050
|
|
|
6/14/2016
|
-0.40 / -1.53%
|
26.20
|
26.50
|
25.40
|
25.80
|
25.71
|
12.36
|
209,810
|
|
|
6/13/2016
|
+0.30 / +1.16%
|
26.40
|
26.40
|
25.90
|
26.20
|
26.08
|
12.55
|
107,290
|
|
|
6/10/2016
|
+0.90 / +3.60%
|
25.00
|
26.10
|
25.00
|
25.90
|
25.63
|
12.41
|
327,690
|
|
|
6/9/2016
|
+0.50 / +2.04%
|
24.50
|
25.00
|
23.10
|
25.00
|
24.21
|
11.98
|
217,740
|
|
|
6/8/2016
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.20
|
24.50
|
24.30
|
11.74
|
176,110
|
|
|
6/7/2016
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.10
|
24.50
|
24.31
|
11.74
|
203,130
|
|
|
6/6/2016
|
+0.40 / +1.67%
|
24.00
|
24.60
|
22.80
|
24.40
|
24.03
|
11.69
|
211,540
|
|
|
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
|
|
|