|
Closing price on 9/28/2018
|
|
| Open |
9.50 |
| High |
9.65 |
| Low |
9.40 |
| Volume |
165,540 |
| Split-adjusted Price |
5.55 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.06 / -0.63%
|
9.50
|
9.65
|
9.40
|
9.49
|
9.50
|
5.55
|
165,540
|
|
|
9/27/2018
|
-0.10 / -1.04%
|
9.65
|
9.70
|
9.40
|
9.55
|
9.51
|
5.59
|
117,300
|
|
|
9/26/2018
|
+0.58 / +6.39%
|
9.04
|
9.70
|
9.04
|
9.65
|
9.44
|
5.65
|
344,110
|
|
|
9/25/2018
|
-0.02 / -0.22%
|
9.15
|
9.15
|
9.02
|
9.07
|
9.07
|
5.31
|
106,280
|
|
|
9/24/2018
|
+0.04 / +0.44%
|
9.10
|
9.10
|
9.01
|
9.09
|
9.07
|
5.32
|
257,700
|
|
|
9/21/2018
|
+0.08 / +0.89%
|
9.01
|
9.10
|
8.98
|
9.05
|
9.01
|
5.30
|
318,970
|
|
|
9/20/2018
|
-0.02 / -0.22%
|
9.00
|
9.10
|
8.95
|
8.97
|
9.01
|
5.25
|
63,470
|
|
|
9/19/2018
|
+0.10 / +1.12%
|
8.88
|
8.99
|
8.81
|
8.99
|
8.89
|
5.26
|
134,350
|
|
|
9/18/2018
|
+0.03 / +0.34%
|
8.86
|
8.90
|
8.60
|
8.89
|
8.86
|
5.20
|
109,090
|
|
|
9/17/2018
|
0.00 / 0.00%
|
8.86
|
9.20
|
8.85
|
8.86
|
9.01
|
5.18
|
103,950
|
|
|
9/14/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.81
|
8.86
|
8.91
|
5.18
|
22,440
|
|
|
9/13/2018
|
+0.05 / +0.57%
|
8.95
|
8.95
|
8.80
|
8.86
|
8.89
|
5.18
|
87,730
|
|
|
9/12/2018
|
-0.15 / -1.67%
|
8.90
|
8.98
|
8.81
|
8.81
|
8.95
|
5.15
|
64,120
|
|
|
9/11/2018
|
-0.03 / -0.33%
|
9.10
|
9.10
|
8.80
|
8.96
|
8.88
|
5.24
|
55,600
|
|
|
9/10/2018
|
+0.14 / +1.58%
|
8.83
|
8.99
|
8.80
|
8.99
|
8.88
|
5.26
|
97,490
|
|
|
9/7/2018
|
0.00 / 0.00%
|
8.86
|
8.88
|
8.80
|
8.85
|
8.86
|
5.18
|
54,090
|
|
|
9/6/2018
|
+0.05 / +0.57%
|
8.86
|
8.88
|
8.68
|
8.85
|
8.86
|
5.18
|
60,820
|
|
|
9/5/2018
|
-0.06 / -0.68%
|
8.88
|
8.88
|
8.80
|
8.80
|
8.86
|
5.15
|
79,870
|
|
|
9/4/2018
|
-0.05 / -0.56%
|
8.90
|
8.98
|
8.81
|
8.86
|
8.89
|
5.18
|
88,970
|
|
|
8/31/2018
|
+0.01 / +0.11%
|
8.88
|
9.00
|
8.88
|
8.91
|
8.95
|
5.21
|
52,990
|
|
|
8/30/2018
|
+0.02 / +0.23%
|
8.90
|
8.95
|
8.70
|
8.90
|
8.86
|
5.21
|
67,520
|
|
|
8/29/2018
|
+0.03 / +0.34%
|
9.00
|
9.00
|
8.50
|
8.88
|
8.81
|
5.20
|
84,290
|
|
|
8/28/2018
|
-0.04 / -0.45%
|
8.70
|
8.90
|
8.65
|
8.85
|
8.80
|
5.18
|
59,010
|
|
|
8/27/2018
|
+0.34 / +3.98%
|
8.60
|
8.90
|
8.55
|
8.89
|
8.65
|
5.20
|
77,710
|
|
|
8/24/2018
|
-0.05 / -0.58%
|
8.70
|
8.80
|
8.52
|
8.55
|
8.67
|
5.00
|
61,570
|
|
|
8/23/2018
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.53
|
5.03
|
76,650
|
|
|
8/22/2018
|
-0.60 / -6.74%
|
8.90
|
9.00
|
8.30
|
8.30
|
8.81
|
4.86
|
106,240
|
|
|
8/21/2018
|
0.00 / 0.00%
|
9.00
|
9.15
|
8.80
|
8.90
|
8.96
|
5.21
|
73,910
|
|
|
8/20/2018
|
-0.10 / -1.11%
|
8.93
|
9.14
|
8.90
|
8.90
|
9.01
|
5.21
|
52,580
|
|
|
8/17/2018
|
-0.03 / -0.33%
|
8.90
|
9.25
|
8.83
|
9.00
|
8.97
|
5.27
|
37,690
|
|
|