|
Closing price on 8/19/2021
|
|
| Open |
17.65 |
| High |
17.95 |
| Low |
17.30 |
| Volume |
764,300 |
| Split-adjusted Price |
10.94 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.30 / +1.70%
|
17.65
|
17.95
|
17.30
|
17.95
|
17.54
|
10.94
|
764,300
|
|
|
8/18/2021
|
-0.10 / -0.56%
|
17.80
|
17.85
|
17.50
|
17.65
|
17.64
|
10.75
|
611,900
|
|
|
8/17/2021
|
-0.15 / -0.84%
|
18.05
|
18.05
|
17.50
|
17.75
|
17.76
|
10.82
|
501,100
|
|
|
8/16/2021
|
+0.50 / +2.87%
|
17.55
|
18.10
|
17.45
|
17.90
|
17.79
|
10.91
|
1,746,600
|
|
|
8/13/2021
|
+0.40 / +2.35%
|
16.80
|
17.45
|
16.80
|
17.40
|
17.19
|
10.60
|
839,100
|
|
|
8/12/2021
|
-0.10 / -0.58%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.93
|
10.36
|
665,700
|
|
|
8/11/2021
|
-0.45 / -2.56%
|
17.20
|
17.40
|
16.85
|
17.10
|
17.12
|
10.42
|
985,300
|
|
|
8/10/2021
|
+0.20 / +1.15%
|
17.50
|
17.55
|
17.35
|
17.55
|
17.44
|
10.69
|
583,800
|
|
|
8/9/2021
|
+0.25 / +1.46%
|
16.90
|
17.40
|
16.85
|
17.35
|
17.19
|
10.57
|
853,800
|
|
|
8/6/2021
|
+0.65 / +3.95%
|
16.60
|
17.40
|
16.50
|
17.10
|
16.92
|
10.42
|
1,843,000
|
|
|
8/5/2021
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.15
|
16.45
|
16.29
|
10.02
|
819,500
|
|
|
8/4/2021
|
-0.15 / -0.90%
|
17.00
|
17.00
|
16.25
|
16.50
|
16.52
|
10.05
|
580,100
|
|
|
8/3/2021
|
+0.70 / +4.39%
|
15.85
|
16.65
|
15.85
|
16.65
|
16.17
|
10.15
|
1,176,300
|
|
|
8/2/2021
|
+0.05 / +0.31%
|
15.70
|
16.25
|
15.70
|
15.95
|
16.01
|
9.72
|
891,300
|
|
|
7/30/2021
|
+0.20 / +1.27%
|
15.50
|
16.40
|
15.50
|
15.90
|
15.91
|
9.69
|
797,800
|
|
|
7/29/2021
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.60
|
15.70
|
15.81
|
9.57
|
545,900
|
|
|
7/28/2021
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.53
|
9.57
|
1,242,600
|
|
|
7/27/2021
|
+0.70 / +5.00%
|
14.40
|
14.75
|
14.10
|
14.70
|
14.57
|
8.96
|
480,400
|
|
|
7/26/2021
|
+0.30 / +2.19%
|
13.65
|
14.00
|
13.65
|
14.00
|
13.80
|
8.53
|
440,200
|
|
|
7/23/2021
|
-0.25 / -1.79%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.86
|
8.35
|
215,200
|
|
|
7/22/2021
|
-0.20 / -1.41%
|
14.15
|
14.15
|
13.85
|
13.95
|
13.98
|
8.50
|
276,300
|
|
|
7/21/2021
|
0.00 / 0.00%
|
14.15
|
14.20
|
13.95
|
14.15
|
14.07
|
8.62
|
622,000
|
|
|
7/20/2021
|
+0.15 / +1.07%
|
14.30
|
14.30
|
13.50
|
14.15
|
13.84
|
8.62
|
180,000
|
|
|
7/19/2021
|
-0.50 / -3.45%
|
13.95
|
14.80
|
13.90
|
14.00
|
14.12
|
8.53
|
182,000
|
|
|
7/16/2021
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.85
|
15.10
|
15.02
|
8.84
|
728,700
|
|
|
7/15/2021
|
+0.40 / +2.72%
|
14.95
|
15.10
|
14.70
|
15.10
|
15.02
|
8.84
|
1,241,300
|
|
|
7/14/2021
|
+0.50 / +3.52%
|
14.20
|
15.10
|
14.20
|
14.70
|
14.79
|
8.60
|
654,500
|
|
|
7/13/2021
|
+0.20 / +1.43%
|
14.00
|
14.50
|
13.70
|
14.20
|
14.14
|
8.31
|
139,500
|
|
|
7/12/2021
|
-0.70 / -4.76%
|
13.80
|
14.30
|
13.70
|
14.00
|
13.82
|
8.19
|
450,900
|
|
|
7/9/2021
|
-0.25 / -1.67%
|
14.60
|
14.90
|
14.10
|
14.70
|
14.61
|
8.60
|
388,000
|
|
|