|
Closing price on 9/6/2023
|
|
| Open |
24.85 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
766,123 |
| Split-adjusted Price |
17.36 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
-0.60 / -2.41%
|
24.85
|
24.90
|
24.00
|
24.30
|
24.29
|
17.36
|
766,123
|
|
|
9/5/2023
|
-0.35 / -1.39%
|
25.45
|
25.45
|
24.25
|
24.90
|
24.79
|
17.79
|
389,700
|
|
|
8/31/2023
|
+0.55 / +2.23%
|
25.05
|
25.60
|
25.00
|
25.25
|
25.32
|
18.04
|
593,500
|
|
|
8/30/2023
|
+0.60 / +2.49%
|
24.45
|
24.70
|
24.00
|
24.70
|
24.44
|
17.64
|
730,300
|
|
|
8/29/2023
|
-0.40 / -1.63%
|
24.60
|
24.80
|
24.10
|
24.10
|
24.34
|
17.21
|
478,500
|
|
|
8/28/2023
|
+0.35 / +1.45%
|
24.30
|
24.50
|
23.90
|
24.50
|
24.20
|
17.50
|
326,100
|
|
|
8/25/2023
|
-0.75 / -3.01%
|
24.70
|
24.75
|
24.10
|
24.15
|
24.35
|
17.25
|
281,100
|
|
|
8/24/2023
|
+0.10 / +0.40%
|
25.00
|
25.00
|
23.80
|
24.90
|
24.41
|
17.79
|
627,800
|
|
|
8/23/2023
|
+1.25 / +5.31%
|
23.60
|
24.95
|
23.60
|
24.80
|
24.23
|
17.71
|
682,500
|
|
|
8/22/2023
|
+1.50 / +6.80%
|
22.00
|
23.55
|
22.00
|
23.55
|
23.02
|
16.82
|
1,594,100
|
|
|
8/21/2023
|
+0.85 / +4.01%
|
21.00
|
22.20
|
21.00
|
22.05
|
21.66
|
15.75
|
497,800
|
|
|
8/18/2023
|
+0.15 / +0.71%
|
21.05
|
21.70
|
20.70
|
21.20
|
21.26
|
15.14
|
661,600
|
|
|
8/17/2023
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.60
|
21.05
|
20.90
|
15.04
|
378,800
|
|
|
8/16/2023
|
+0.15 / +0.72%
|
20.50
|
21.10
|
20.10
|
21.05
|
20.88
|
15.04
|
343,500
|
|
|
8/15/2023
|
+0.10 / +0.48%
|
20.95
|
20.95
|
20.60
|
20.90
|
20.80
|
14.93
|
215,300
|
|
|
8/14/2023
|
+0.25 / +1.22%
|
20.70
|
20.85
|
20.00
|
20.80
|
20.62
|
14.86
|
396,700
|
|
|
8/11/2023
|
+0.55 / +2.75%
|
19.90
|
20.55
|
19.80
|
20.55
|
20.32
|
14.68
|
610,600
|
|
|
8/10/2023
|
-0.50 / -2.44%
|
20.10
|
20.50
|
19.75
|
20.00
|
20.00
|
14.29
|
440,100
|
|
|
8/9/2023
|
+0.90 / +4.59%
|
19.95
|
20.50
|
19.70
|
20.50
|
20.18
|
14.64
|
609,800
|
|
|
8/8/2023
|
+0.70 / +3.70%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.41
|
14.00
|
467,400
|
|
|
8/7/2023
|
-0.30 / -1.56%
|
19.20
|
19.50
|
18.60
|
18.90
|
18.92
|
13.50
|
668,400
|
|
|
8/4/2023
|
+1.20 / +6.67%
|
18.00
|
19.20
|
18.00
|
19.20
|
18.74
|
13.71
|
566,100
|
|
|
8/3/2023
|
+0.50 / +2.86%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.72
|
12.86
|
836,400
|
|
|
8/2/2023
|
+0.30 / +1.74%
|
17.20
|
17.50
|
16.85
|
17.50
|
17.03
|
12.50
|
1,538,500
|
|
|
8/1/2023
|
+0.65 / +3.93%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.20
|
12.29
|
1,439,600
|
|
|
7/31/2023
|
+1.05 / +6.77%
|
15.70
|
16.55
|
15.65
|
16.55
|
16.12
|
11.82
|
1,139,500
|
|
|
7/28/2023
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.05
|
15.50
|
15.24
|
11.07
|
592,200
|
|
|
7/27/2023
|
+0.15 / +1.00%
|
15.10
|
15.10
|
14.80
|
15.10
|
14.98
|
10.79
|
300,400
|
|
|
7/26/2023
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.90
|
14.95
|
15.01
|
10.68
|
367,600
|
|
|
7/25/2023
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.25
|
15.16
|
10.89
|
265,600
|
|
|