|
Closing price on 9/27/2021
|
|
| Open |
25.95 |
| High |
26.60 |
| Low |
25.85 |
| Volume |
1,210,400 |
| Split-adjusted Price |
16.12 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
+0.70 / +2.72%
|
25.95
|
26.60
|
25.85
|
26.45
|
26.36
|
16.12
|
1,210,400
|
|
|
9/24/2021
|
+0.80 / +3.21%
|
25.00
|
25.80
|
24.95
|
25.75
|
25.52
|
15.69
|
939,800
|
|
|
9/23/2021
|
+0.65 / +2.67%
|
24.50
|
25.90
|
24.45
|
24.95
|
24.92
|
15.20
|
1,255,700
|
|
|
9/22/2021
|
+0.20 / +0.83%
|
24.25
|
24.35
|
23.75
|
24.30
|
24.10
|
14.81
|
460,900
|
|
|
9/21/2021
|
-0.25 / -1.03%
|
23.60
|
24.35
|
23.60
|
24.10
|
23.90
|
14.68
|
811,300
|
|
|
9/20/2021
|
+0.05 / +0.21%
|
24.60
|
24.60
|
24.00
|
24.35
|
24.29
|
14.84
|
879,700
|
|
|
9/17/2021
|
+0.80 / +3.40%
|
23.60
|
24.45
|
23.60
|
24.30
|
24.15
|
14.81
|
623,600
|
|
|
9/16/2021
|
+0.20 / +0.86%
|
23.50
|
23.65
|
22.00
|
23.50
|
23.01
|
14.32
|
714,500
|
|
|
9/15/2021
|
+0.70 / +3.10%
|
23.20
|
24.00
|
22.70
|
23.30
|
23.38
|
14.20
|
865,900
|
|
|
9/14/2021
|
+1.45 / +6.86%
|
21.20
|
22.60
|
21.15
|
22.60
|
22.05
|
13.77
|
1,099,500
|
|
|
9/13/2021
|
+0.70 / +3.42%
|
20.70
|
21.20
|
20.70
|
21.15
|
21.05
|
12.89
|
996,300
|
|
|
9/10/2021
|
+0.10 / +0.49%
|
20.45
|
20.45
|
20.25
|
20.45
|
20.37
|
12.46
|
611,200
|
|
|
9/9/2021
|
+0.05 / +0.25%
|
20.30
|
20.45
|
20.00
|
20.35
|
20.26
|
12.40
|
648,700
|
|
|
9/8/2021
|
-0.10 / -0.49%
|
20.40
|
20.45
|
20.10
|
20.30
|
20.29
|
12.37
|
767,700
|
|
|
9/7/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.60
|
20.40
|
20.28
|
12.43
|
839,200
|
|
|
9/6/2021
|
+0.50 / +2.51%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.21
|
12.43
|
699,100
|
|
|
9/1/2021
|
+0.20 / +1.02%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.78
|
12.13
|
655,500
|
|
|
8/31/2021
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.73
|
12.00
|
1,034,200
|
|
|
8/30/2021
|
+0.85 / +4.49%
|
19.30
|
20.00
|
19.20
|
19.80
|
19.68
|
12.06
|
745,400
|
|
|
8/27/2021
|
+0.65 / +3.55%
|
18.20
|
19.00
|
18.20
|
18.95
|
18.49
|
11.55
|
516,600
|
|
|
8/26/2021
|
0.00 / 0.00%
|
18.50
|
18.65
|
18.25
|
18.30
|
18.33
|
11.15
|
651,800
|
|
|
8/25/2021
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.00
|
18.30
|
18.26
|
11.15
|
936,000
|
|
|
8/24/2021
|
-1.00 / -5.21%
|
19.00
|
19.20
|
17.90
|
18.20
|
18.45
|
11.09
|
927,400
|
|
|
8/23/2021
|
+1.20 / +6.67%
|
18.20
|
19.25
|
18.20
|
19.20
|
19.07
|
11.70
|
1,497,100
|
|
|
8/20/2021
|
+0.05 / +0.28%
|
18.20
|
18.50
|
17.80
|
18.00
|
18.19
|
10.97
|
1,905,800
|
|
|
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
|
|
|