|
Closing price on 8/14/2017
|
|
| Open |
19.90 |
| High |
20.40 |
| Low |
19.50 |
| Volume |
97,580 |
| Split-adjusted Price |
10.98 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.20 / +1.00%
|
19.90
|
20.40
|
19.50
|
20.30
|
19.85
|
10.98
|
97,580
|
|
|
8/11/2017
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.80
|
20.10
|
20.07
|
10.88
|
61,040
|
|
|
8/10/2017
|
-0.30 / -1.46%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.43
|
10.93
|
120,790
|
|
|
8/9/2017
|
-0.70 / -3.30%
|
21.20
|
21.30
|
20.50
|
20.50
|
21.10
|
11.09
|
114,980
|
|
|
8/8/2017
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.29
|
11.47
|
120,240
|
|
|
8/7/2017
|
-0.30 / -1.39%
|
21.30
|
21.60
|
21.30
|
21.30
|
21.44
|
11.53
|
162,500
|
|
|
8/4/2017
|
+0.40 / +1.89%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.36
|
11.69
|
96,550
|
|
|
8/3/2017
|
-0.20 / -0.93%
|
21.20
|
21.50
|
21.00
|
21.20
|
21.23
|
11.47
|
113,240
|
|
|
8/2/2017
|
-0.30 / -1.38%
|
21.70
|
21.80
|
21.20
|
21.40
|
21.55
|
11.58
|
150,130
|
|
|
8/1/2017
|
-0.10 / -0.46%
|
21.60
|
22.30
|
21.60
|
21.70
|
22.10
|
11.74
|
196,090
|
|
|
7/31/2017
|
-0.60 / -2.68%
|
22.50
|
22.90
|
21.80
|
21.80
|
22.43
|
11.80
|
134,340
|
|
|
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
|
|
|