|
Closing price on 9/29/2017
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
275,360 |
| Split-adjusted Price |
9.19 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.65
|
9.19
|
275,360
|
|
|
9/28/2017
|
-1.00 / -6.06%
|
16.20
|
16.65
|
15.50
|
15.50
|
16.38
|
9.07
|
195,550
|
|
|
9/27/2017
|
-0.70 / -4.07%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.80
|
9.65
|
179,540
|
|
|
9/26/2017
|
0.00 / 0.00%
|
17.55
|
17.55
|
16.80
|
17.20
|
17.28
|
10.06
|
222,600
|
|
|
9/25/2017
|
-0.80 / -4.44%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.47
|
10.06
|
214,580
|
|
|
9/22/2017
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.13
|
10.53
|
220,930
|
|
|
9/21/2017
|
+0.30 / +1.67%
|
18.30
|
18.50
|
18.00
|
18.30
|
18.21
|
10.71
|
132,720
|
|
|
9/20/2017
|
-1.20 / -6.25%
|
18.50
|
18.95
|
17.90
|
18.00
|
18.27
|
10.53
|
143,330
|
|
|
9/19/2017
|
+0.30 / +1.59%
|
18.90
|
19.60
|
18.90
|
19.20
|
19.21
|
10.39
|
155,340
|
|
|
9/18/2017
|
-1.10 / -5.50%
|
20.00
|
20.10
|
18.90
|
18.90
|
19.66
|
10.23
|
109,100
|
|
|
9/15/2017
|
-0.20 / -0.99%
|
20.00
|
20.30
|
19.85
|
20.00
|
20.17
|
10.82
|
121,490
|
|
|
9/14/2017
|
-0.20 / -0.98%
|
20.90
|
20.90
|
20.10
|
20.20
|
20.25
|
10.93
|
71,460
|
|
|
9/13/2017
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.40
|
11.04
|
141,870
|
|
|
9/12/2017
|
-0.20 / -0.97%
|
21.10
|
21.20
|
20.40
|
20.40
|
20.58
|
11.04
|
110,350
|
|
|
9/11/2017
|
-0.40 / -1.90%
|
21.00
|
21.30
|
20.50
|
20.60
|
20.83
|
11.15
|
98,600
|
|
|
9/8/2017
|
+0.10 / +0.48%
|
20.80
|
21.50
|
20.80
|
21.00
|
21.10
|
11.36
|
155,210
|
|
|
9/7/2017
|
+0.20 / +0.97%
|
20.70
|
20.95
|
20.60
|
20.90
|
20.81
|
11.31
|
164,220
|
|
|
9/6/2017
|
-0.10 / -0.48%
|
20.60
|
20.90
|
20.60
|
20.70
|
20.72
|
11.20
|
125,510
|
|
|
9/5/2017
|
-0.10 / -0.48%
|
20.60
|
21.10
|
20.60
|
20.80
|
20.85
|
11.26
|
101,200
|
|
|
9/1/2017
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.84
|
11.31
|
142,750
|
|
|
8/31/2017
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.61
|
11.20
|
151,190
|
|
|
8/30/2017
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.52
|
11.09
|
106,430
|
|
|
8/29/2017
|
+0.10 / +0.49%
|
20.20
|
20.70
|
20.15
|
20.50
|
20.35
|
11.09
|
121,860
|
|
|
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
|
|
|