|
Closing price on 7/8/2022
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.35 |
| Volume |
117,800 |
| Split-adjusted Price |
9.66 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
+0.15 / +0.96%
|
15.70
|
16.00
|
15.35
|
15.85
|
15.71
|
9.66
|
117,800
|
|
|
7/7/2022
|
+0.50 / +3.29%
|
15.20
|
15.80
|
14.65
|
15.70
|
15.21
|
9.57
|
222,900
|
|
|
7/6/2022
|
-0.35 / -2.25%
|
15.30
|
16.05
|
15.10
|
15.20
|
15.43
|
9.26
|
112,400
|
|
|
7/5/2022
|
-0.25 / -1.58%
|
15.70
|
16.10
|
15.55
|
15.55
|
15.84
|
9.47
|
125,600
|
|
|
7/4/2022
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.72
|
9.63
|
96,700
|
|
|
7/1/2022
|
+0.10 / +0.64%
|
15.55
|
15.80
|
14.90
|
15.70
|
15.25
|
9.57
|
155,200
|
|
|
6/30/2022
|
-0.80 / -4.88%
|
16.00
|
16.40
|
15.60
|
15.60
|
15.95
|
9.51
|
219,400
|
|
|
6/29/2022
|
-0.15 / -0.91%
|
16.55
|
16.55
|
15.90
|
16.40
|
16.16
|
9.99
|
222,500
|
|
|
6/28/2022
|
+0.10 / +0.61%
|
16.45
|
16.55
|
15.90
|
16.55
|
16.30
|
10.08
|
210,000
|
|
|
6/27/2022
|
+0.45 / +2.81%
|
15.50
|
16.80
|
15.50
|
16.45
|
16.20
|
10.02
|
192,900
|
|
|
6/24/2022
|
+0.85 / +5.61%
|
15.15
|
16.00
|
14.80
|
16.00
|
15.46
|
9.75
|
259,700
|
|
|
6/23/2022
|
+0.95 / +6.69%
|
14.20
|
15.15
|
13.50
|
15.15
|
14.66
|
9.23
|
237,100
|
|
|
6/22/2022
|
+0.90 / +6.77%
|
13.30
|
14.20
|
12.70
|
14.20
|
13.50
|
8.65
|
416,600
|
|
|
6/21/2022
|
-0.95 / -6.67%
|
13.40
|
15.20
|
13.30
|
13.30
|
13.68
|
8.10
|
321,700
|
|
|
6/20/2022
|
-1.05 / -6.86%
|
15.30
|
15.50
|
14.25
|
14.25
|
14.47
|
8.68
|
253,600
|
|
|
6/17/2022
|
-0.55 / -3.47%
|
14.75
|
15.45
|
14.75
|
15.30
|
14.89
|
9.32
|
487,300
|
|
|
6/16/2022
|
+0.20 / +1.28%
|
15.75
|
16.15
|
15.00
|
15.85
|
15.77
|
9.66
|
408,000
|
|
|
6/15/2022
|
-1.15 / -6.85%
|
16.80
|
17.00
|
15.65
|
15.65
|
15.80
|
9.54
|
731,000
|
|
|
6/14/2022
|
-0.50 / -2.89%
|
16.40
|
17.50
|
16.30
|
16.80
|
16.84
|
10.24
|
434,000
|
|
|
6/13/2022
|
-1.30 / -6.99%
|
17.60
|
17.75
|
17.30
|
17.30
|
17.40
|
10.54
|
764,300
|
|
|
6/10/2022
|
-1.30 / -6.53%
|
19.35
|
19.70
|
18.60
|
18.60
|
19.08
|
11.33
|
870,800
|
|
|
6/9/2022
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.60
|
19.90
|
19.79
|
12.13
|
367,100
|
|
|
6/8/2022
|
+0.40 / +2.06%
|
19.60
|
20.00
|
19.45
|
19.85
|
19.75
|
12.09
|
410,600
|
|
|
6/7/2022
|
-0.35 / -1.77%
|
19.40
|
19.70
|
18.80
|
19.45
|
19.18
|
11.85
|
429,000
|
|
|
6/6/2022
|
-0.20 / -1.00%
|
20.00
|
20.35
|
19.25
|
19.80
|
19.90
|
12.06
|
807,500
|
|
|
6/3/2022
|
+0.70 / +3.63%
|
19.30
|
20.10
|
19.00
|
20.00
|
19.77
|
12.19
|
679,400
|
|
|
6/2/2022
|
+0.30 / +1.58%
|
19.05
|
19.85
|
18.80
|
19.30
|
19.32
|
11.76
|
881,600
|
|
|
6/1/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.79
|
11.58
|
408,900
|
|
|
5/31/2022
|
-0.40 / -2.05%
|
19.40
|
19.50
|
18.85
|
19.10
|
19.16
|
11.64
|
606,900
|
|
|
5/30/2022
|
+0.20 / +1.04%
|
19.10
|
19.80
|
18.90
|
19.50
|
19.33
|
11.88
|
447,400
|
|
|