|
Closing price on 8/17/2023
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.60 |
| Volume |
378,800 |
| Split-adjusted Price |
15.04 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.60
|
21.05
|
20.90
|
15.04
|
378,800
|
|
|
8/16/2023
|
+0.15 / +0.72%
|
20.50
|
21.10
|
20.10
|
21.05
|
20.88
|
15.04
|
343,500
|
|
|
8/15/2023
|
+0.10 / +0.48%
|
20.95
|
20.95
|
20.60
|
20.90
|
20.80
|
14.93
|
215,300
|
|
|
8/14/2023
|
+0.25 / +1.22%
|
20.70
|
20.85
|
20.00
|
20.80
|
20.62
|
14.86
|
396,700
|
|
|
8/11/2023
|
+0.55 / +2.75%
|
19.90
|
20.55
|
19.80
|
20.55
|
20.32
|
14.68
|
610,600
|
|
|
8/10/2023
|
-0.50 / -2.44%
|
20.10
|
20.50
|
19.75
|
20.00
|
20.00
|
14.29
|
440,100
|
|
|
8/9/2023
|
+0.90 / +4.59%
|
19.95
|
20.50
|
19.70
|
20.50
|
20.18
|
14.64
|
609,800
|
|
|
8/8/2023
|
+0.70 / +3.70%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.41
|
14.00
|
467,400
|
|
|
8/7/2023
|
-0.30 / -1.56%
|
19.20
|
19.50
|
18.60
|
18.90
|
18.92
|
13.50
|
668,400
|
|
|
8/4/2023
|
+1.20 / +6.67%
|
18.00
|
19.20
|
18.00
|
19.20
|
18.74
|
13.71
|
566,100
|
|
|
8/3/2023
|
+0.50 / +2.86%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.72
|
12.86
|
836,400
|
|
|
8/2/2023
|
+0.30 / +1.74%
|
17.20
|
17.50
|
16.85
|
17.50
|
17.03
|
12.50
|
1,538,500
|
|
|
8/1/2023
|
+0.65 / +3.93%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.20
|
12.29
|
1,439,600
|
|
|
7/31/2023
|
+1.05 / +6.77%
|
15.70
|
16.55
|
15.65
|
16.55
|
16.12
|
11.82
|
1,139,500
|
|
|
7/28/2023
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.05
|
15.50
|
15.24
|
11.07
|
592,200
|
|
|
7/27/2023
|
+0.15 / +1.00%
|
15.10
|
15.10
|
14.80
|
15.10
|
14.98
|
10.79
|
300,400
|
|
|
7/26/2023
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.90
|
14.95
|
15.01
|
10.68
|
367,600
|
|
|
7/25/2023
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.25
|
15.16
|
10.89
|
265,600
|
|
|
7/24/2023
|
-0.05 / -0.33%
|
15.30
|
15.50
|
15.20
|
15.25
|
15.32
|
10.89
|
313,200
|
|
|
7/21/2023
|
+0.40 / +2.68%
|
14.90
|
15.40
|
14.90
|
15.30
|
15.22
|
10.93
|
586,100
|
|
|
7/20/2023
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.91
|
10.64
|
279,600
|
|
|
7/19/2023
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.95
|
15.00
|
15.09
|
10.71
|
270,500
|
|
|
7/18/2023
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.15
|
15.20
|
15.21
|
10.86
|
643,657
|
|
|
7/17/2023
|
0.00 / 0.00%
|
15.35
|
15.55
|
15.25
|
15.35
|
15.39
|
10.96
|
499,500
|
|
|
7/14/2023
|
+0.25 / +1.66%
|
15.20
|
15.35
|
15.00
|
15.35
|
15.21
|
10.96
|
1,011,000
|
|
|
7/13/2023
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.50
|
15.10
|
14.66
|
10.79
|
705,800
|
|
|
7/12/2023
|
-0.15 / -1.02%
|
14.75
|
14.80
|
14.50
|
14.60
|
14.62
|
10.43
|
452,200
|
|
|
7/11/2023
|
+0.50 / +3.51%
|
14.45
|
14.75
|
14.25
|
14.75
|
14.59
|
10.54
|
974,600
|
|
|
7/10/2023
|
+0.35 / +2.52%
|
14.00
|
14.25
|
13.90
|
14.25
|
14.09
|
10.18
|
922,195
|
|
|
7/7/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.75
|
13.90
|
13.89
|
9.93
|
310,700
|
|
|