|
Closing price on 9/29/2022
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
199,500 |
| Split-adjusted Price |
8.29 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.81
|
8.29
|
199,500
|
|
|
9/28/2022
|
-0.30 / -2.48%
|
12.05
|
12.10
|
11.70
|
11.80
|
11.94
|
8.43
|
189,100
|
|
|
9/27/2022
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.02
|
8.64
|
201,200
|
|
|
9/26/2022
|
-0.55 / -4.40%
|
12.35
|
12.35
|
11.80
|
11.95
|
12.05
|
8.54
|
340,400
|
|
|
9/23/2022
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.30
|
12.50
|
12.43
|
8.93
|
305,900
|
|
|
9/22/2022
|
+0.20 / +1.65%
|
12.05
|
12.40
|
12.00
|
12.35
|
12.17
|
8.82
|
261,900
|
|
|
9/21/2022
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
12.15
|
12.10
|
8.68
|
224,300
|
|
|
9/20/2022
|
+0.15 / +1.25%
|
12.00
|
12.15
|
11.70
|
12.15
|
12.00
|
8.68
|
251,800
|
|
|
9/19/2022
|
-0.80 / -6.25%
|
12.75
|
12.80
|
11.95
|
12.00
|
12.13
|
8.57
|
354,400
|
|
|
9/16/2022
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.76
|
9.14
|
211,900
|
|
|
9/15/2022
|
+0.05 / +0.39%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.05
|
9.29
|
164,500
|
|
|
9/14/2022
|
+0.15 / +1.17%
|
13.15
|
13.30
|
12.55
|
12.95
|
13.04
|
9.25
|
316,200
|
|
|
9/13/2022
|
-0.50 / -3.23%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.33
|
9.14
|
537,500
|
|
|
9/12/2022
|
-0.90 / -5.49%
|
16.30
|
16.70
|
15.50
|
15.50
|
15.84
|
9.44
|
599,300
|
|
|
9/9/2022
|
-0.05 / -0.30%
|
16.50
|
16.70
|
15.60
|
16.40
|
16.05
|
9.99
|
397,400
|
|
|
9/8/2022
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.70
|
10.02
|
330,500
|
|
|
9/7/2022
|
+0.85 / +5.43%
|
15.70
|
16.70
|
15.65
|
16.50
|
16.48
|
10.05
|
1,254,500
|
|
|
9/6/2022
|
+0.05 / +0.32%
|
15.65
|
15.90
|
15.55
|
15.65
|
15.71
|
9.54
|
269,800
|
|
|
9/5/2022
|
-0.20 / -1.27%
|
15.80
|
16.15
|
15.50
|
15.60
|
15.79
|
9.51
|
165,500
|
|
|
8/31/2022
|
+0.40 / +2.60%
|
15.40
|
15.90
|
15.00
|
15.80
|
15.55
|
9.63
|
206,300
|
|
|
8/30/2022
|
+0.05 / +0.33%
|
15.50
|
15.70
|
15.15
|
15.40
|
15.38
|
9.38
|
387,400
|
|
|
8/29/2022
|
-0.90 / -5.54%
|
15.90
|
16.10
|
15.20
|
15.35
|
15.55
|
9.35
|
452,400
|
|
|
8/26/2022
|
-0.35 / -2.11%
|
16.55
|
16.65
|
16.25
|
16.25
|
16.46
|
9.90
|
298,200
|
|
|
8/25/2022
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.57
|
10.11
|
234,700
|
|
|
8/24/2022
|
+0.15 / +0.91%
|
16.60
|
16.70
|
16.30
|
16.55
|
16.45
|
10.08
|
344,900
|
|
|
8/23/2022
|
-0.20 / -1.20%
|
16.15
|
16.50
|
16.15
|
16.40
|
16.30
|
9.99
|
261,400
|
|
|
8/22/2022
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.40
|
16.60
|
16.64
|
10.11
|
342,800
|
|
|
8/19/2022
|
-0.25 / -1.44%
|
17.35
|
17.35
|
16.90
|
17.10
|
17.13
|
10.42
|
292,300
|
|
|
8/18/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.15
|
17.35
|
17.31
|
10.57
|
243,400
|
|
|
8/17/2022
|
+0.15 / +0.87%
|
17.45
|
17.55
|
17.15
|
17.45
|
17.27
|
10.63
|
412,000
|
|
|