|
Closing price on 9/4/2024
|
|
| Open |
23.65 |
| High |
24.10 |
| Low |
23.55 |
| Volume |
444,600 |
| Split-adjusted Price |
24.00 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
0.00 / 0.00%
|
23.65
|
24.10
|
23.55
|
24.00
|
23.87
|
24.00
|
444,600
|
|
|
8/30/2024
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.50
|
24.00
|
23.73
|
24.00
|
270,300
|
|
|
8/29/2024
|
0.00 / 0.00%
|
23.70
|
23.75
|
23.45
|
23.70
|
23.58
|
23.70
|
308,300
|
|
|
8/28/2024
|
-0.20 / -0.84%
|
24.50
|
24.50
|
23.65
|
23.70
|
23.83
|
23.70
|
411,700
|
|
|
8/27/2024
|
-0.35 / -1.44%
|
24.25
|
24.35
|
23.80
|
23.90
|
24.05
|
23.90
|
316,300
|
|
|
8/26/2024
|
-0.65 / -2.61%
|
24.95
|
24.95
|
24.25
|
24.25
|
24.49
|
24.25
|
689,200
|
|
|
8/23/2024
|
+0.40 / +1.63%
|
24.50
|
24.90
|
24.20
|
24.90
|
24.53
|
24.90
|
953,900
|
|
|
8/22/2024
|
+0.30 / +1.24%
|
24.30
|
24.70
|
24.10
|
24.50
|
24.39
|
24.50
|
767,000
|
|
|
8/21/2024
|
+0.20 / +0.83%
|
24.05
|
24.30
|
23.95
|
24.20
|
24.06
|
24.20
|
595,400
|
|
|
8/20/2024
|
+0.15 / +0.63%
|
24.10
|
24.20
|
23.75
|
24.00
|
23.95
|
24.00
|
774,000
|
|
|
8/19/2024
|
+0.45 / +1.92%
|
23.50
|
23.90
|
23.50
|
23.85
|
23.77
|
23.85
|
565,100
|
|
|
8/16/2024
|
+1.20 / +5.41%
|
22.50
|
23.55
|
22.35
|
23.40
|
23.12
|
23.40
|
551,500
|
|
|
8/15/2024
|
-0.80 / -3.48%
|
23.10
|
23.10
|
22.00
|
22.20
|
22.42
|
22.20
|
573,600
|
|
|
8/14/2024
|
-0.75 / -3.16%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.37
|
23.00
|
429,700
|
|
|
8/13/2024
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.25
|
23.75
|
23.48
|
23.75
|
458,300
|
|
|
8/12/2024
|
+0.35 / +1.50%
|
23.40
|
23.95
|
23.30
|
23.75
|
23.75
|
23.75
|
503,200
|
|
|
8/9/2024
|
+0.85 / +3.77%
|
22.80
|
23.40
|
22.60
|
23.40
|
23.05
|
23.40
|
776,000
|
|
|
8/8/2024
|
+0.05 / +0.22%
|
22.30
|
23.00
|
22.00
|
22.55
|
22.58
|
22.55
|
513,500
|
|
|
8/7/2024
|
+0.10 / +0.45%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.30
|
22.50
|
497,900
|
|
|
8/6/2024
|
+0.55 / +2.52%
|
21.90
|
22.40
|
21.40
|
22.40
|
21.99
|
22.40
|
689,700
|
|
|
8/5/2024
|
-1.55 / -6.62%
|
23.10
|
23.40
|
21.80
|
21.85
|
22.48
|
21.85
|
1,185,500
|
|
|
8/2/2024
|
+0.90 / +4.00%
|
22.20
|
23.45
|
22.15
|
23.40
|
22.67
|
23.40
|
629,000
|
|
|
8/1/2024
|
-1.55 / -6.44%
|
23.90
|
24.05
|
22.40
|
22.50
|
23.09
|
22.50
|
956,400
|
|
|
7/31/2024
|
-0.05 / -0.21%
|
24.00
|
24.15
|
23.50
|
24.05
|
23.85
|
24.05
|
642,700
|
|
|
7/30/2024
|
-0.20 / -0.82%
|
24.35
|
24.40
|
23.70
|
24.10
|
24.12
|
24.10
|
632,200
|
|
|
7/29/2024
|
+0.75 / +3.18%
|
23.90
|
24.35
|
23.50
|
24.30
|
23.91
|
24.30
|
632,700
|
|
|
7/26/2024
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.40
|
23.55
|
23.55
|
23.55
|
418,400
|
|
|
7/25/2024
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.10
|
23.60
|
23.35
|
23.60
|
438,100
|
|
|
7/24/2024
|
+0.90 / +3.98%
|
22.45
|
23.60
|
22.40
|
23.50
|
22.86
|
23.50
|
1,192,900
|
|
|
7/23/2024
|
-0.50 / -2.16%
|
23.45
|
23.45
|
22.50
|
22.60
|
22.92
|
22.60
|
904,500
|
|
|