|
Closing price on 8/28/2017
|
|
| Open |
20.40 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
89,200 |
| Split-adjusted Price |
11.04 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.50 / -2.39%
|
20.40
|
20.80
|
20.30
|
20.40
|
20.54
|
11.04
|
89,200
|
|
|
8/25/2017
|
+0.10 / +0.48%
|
20.10
|
21.40
|
20.10
|
20.90
|
20.64
|
11.31
|
128,360
|
|
|
8/24/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.80
|
20.71
|
11.26
|
126,410
|
|
|
8/23/2017
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.55
|
20.80
|
20.72
|
11.26
|
64,830
|
|
|
8/22/2017
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.60
|
20.90
|
20.97
|
11.31
|
74,500
|
|
|
8/21/2017
|
-0.20 / -0.94%
|
21.20
|
22.00
|
20.70
|
21.00
|
21.38
|
11.36
|
112,050
|
|
|
8/18/2017
|
+0.40 / +1.92%
|
20.60
|
21.35
|
20.60
|
21.20
|
20.97
|
11.47
|
184,650
|
|
|
8/17/2017
|
+0.40 / +1.96%
|
20.20
|
20.90
|
20.20
|
20.80
|
20.67
|
11.26
|
134,170
|
|
|
8/16/2017
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.10
|
20.40
|
20.30
|
11.04
|
139,070
|
|
|
8/15/2017
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.60
|
20.30
|
20.02
|
10.98
|
105,090
|
|
|
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
|
|
|