|
Closing price on 8/4/2022
|
|
| Open |
17.20 |
| High |
17.35 |
| Low |
17.00 |
| Volume |
471,600 |
| Split-adjusted Price |
10.45 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.00
|
17.15
|
17.17
|
10.45
|
471,600
|
|
|
8/3/2022
|
+0.20 / +1.18%
|
16.70
|
17.20
|
16.60
|
17.10
|
16.84
|
10.42
|
377,000
|
|
|
8/2/2022
|
+0.30 / +1.81%
|
16.85
|
16.90
|
16.50
|
16.90
|
16.75
|
10.30
|
313,000
|
|
|
8/1/2022
|
+0.40 / +2.47%
|
16.20
|
16.65
|
16.20
|
16.60
|
16.45
|
10.11
|
310,900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.24
|
9.87
|
124,200
|
|
|
7/28/2022
|
+0.25 / +1.57%
|
16.10
|
16.40
|
16.05
|
16.20
|
16.22
|
9.87
|
182,000
|
|
|
7/27/2022
|
-0.20 / -1.24%
|
15.75
|
16.05
|
15.65
|
15.95
|
15.80
|
9.72
|
105,900
|
|
|
7/26/2022
|
-0.05 / -0.31%
|
16.10
|
16.30
|
15.90
|
16.15
|
16.11
|
9.84
|
99,900
|
|
|
7/25/2022
|
-0.30 / -1.82%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.07
|
9.87
|
128,600
|
|
|
7/22/2022
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.56
|
10.05
|
134,000
|
|
|
7/21/2022
|
-0.05 / -0.30%
|
16.95
|
16.95
|
16.40
|
16.80
|
16.64
|
10.24
|
175,400
|
|
|
7/20/2022
|
+0.50 / +3.06%
|
16.45
|
17.00
|
16.00
|
16.85
|
16.71
|
10.27
|
465,100
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.35
|
16.35
|
15.80
|
16.35
|
16.11
|
9.96
|
121,500
|
|
|
7/18/2022
|
+0.05 / +0.31%
|
16.30
|
16.50
|
16.20
|
16.35
|
16.34
|
9.96
|
154,500
|
|
|
7/15/2022
|
-0.10 / -0.61%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.33
|
9.93
|
112,400
|
|
|
7/14/2022
|
+0.10 / +0.61%
|
15.95
|
16.50
|
15.95
|
16.40
|
16.25
|
9.99
|
85,100
|
|
|
7/13/2022
|
+0.35 / +2.19%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.01
|
9.93
|
218,100
|
|
|
7/12/2022
|
+0.35 / +2.24%
|
15.60
|
16.00
|
15.40
|
15.95
|
15.81
|
9.72
|
223,400
|
|
|
7/11/2022
|
-0.25 / -1.58%
|
15.90
|
15.90
|
14.95
|
15.60
|
15.42
|
9.51
|
115,800
|
|
|
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
|
|
|