|
Closing price on 9/9/2020
|
|
| Open |
6.95 |
| High |
7.29 |
| Low |
6.87 |
| Volume |
489,080 |
| Split-adjusted Price |
4.21 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
+0.10 / +1.41%
|
6.95
|
7.29
|
6.87
|
7.20
|
7.12
|
4.21
|
489,080
|
|
|
9/8/2020
|
+0.10 / +1.43%
|
7.20
|
7.25
|
6.95
|
7.10
|
7.06
|
4.15
|
408,750
|
|
|
9/7/2020
|
+0.06 / +0.86%
|
6.93
|
7.30
|
6.93
|
7.00
|
7.22
|
4.10
|
664,280
|
|
|
9/4/2020
|
-0.03 / -0.43%
|
6.80
|
6.99
|
6.77
|
6.94
|
6.87
|
4.06
|
895,520
|
|
|
9/3/2020
|
+0.12 / +1.75%
|
6.81
|
7.06
|
6.81
|
6.97
|
6.93
|
4.08
|
588,230
|
|
|
9/1/2020
|
-0.24 / -3.39%
|
6.80
|
7.09
|
6.70
|
6.85
|
6.83
|
4.01
|
820,790
|
|
|
8/31/2020
|
+0.46 / +6.94%
|
7.09
|
7.09
|
6.90
|
7.09
|
7.07
|
4.15
|
2,172,640
|
|
|
8/28/2020
|
+0.43 / +6.94%
|
6.63
|
6.63
|
6.61
|
6.63
|
6.63
|
3.88
|
1,063,620
|
|
|
8/27/2020
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.83
|
6.20
|
6.18
|
3.63
|
963,510
|
|
|
8/26/2020
|
-0.06 / -1.02%
|
5.84
|
5.90
|
5.80
|
5.80
|
5.81
|
3.39
|
93,730
|
|
|
8/25/2020
|
-0.07 / -1.18%
|
6.00
|
6.00
|
5.86
|
5.86
|
5.88
|
3.43
|
199,680
|
|
|
8/24/2020
|
+0.09 / +1.54%
|
5.84
|
6.05
|
5.84
|
5.93
|
5.95
|
3.47
|
190,280
|
|
|
8/21/2020
|
-0.01 / -0.17%
|
5.85
|
5.95
|
5.80
|
5.84
|
5.85
|
3.42
|
123,820
|
|
|
8/20/2020
|
-0.20 / -3.31%
|
5.98
|
5.98
|
5.75
|
5.85
|
5.90
|
3.42
|
233,650
|
|
|
8/19/2020
|
+0.10 / +1.68%
|
6.15
|
6.19
|
5.99
|
6.05
|
6.06
|
3.54
|
401,740
|
|
|
8/18/2020
|
+0.33 / +5.87%
|
5.62
|
5.95
|
5.60
|
5.95
|
5.83
|
3.48
|
262,560
|
|
|
8/17/2020
|
+0.27 / +5.05%
|
5.37
|
5.67
|
5.36
|
5.62
|
5.53
|
3.29
|
318,140
|
|
|
8/14/2020
|
+0.16 / +3.08%
|
5.19
|
5.54
|
5.18
|
5.35
|
5.38
|
3.13
|
252,600
|
|
|
8/13/2020
|
0.00 / 0.00%
|
5.19
|
5.19
|
5.10
|
5.19
|
5.17
|
3.04
|
45,230
|
|
|
8/12/2020
|
-0.05 / -0.95%
|
5.24
|
5.24
|
5.00
|
5.19
|
5.15
|
3.04
|
50,720
|
|
|
8/11/2020
|
-0.01 / -0.19%
|
5.22
|
5.26
|
5.22
|
5.24
|
5.24
|
3.07
|
99,890
|
|
|
8/10/2020
|
-0.05 / -0.94%
|
5.30
|
5.30
|
5.20
|
5.25
|
5.24
|
3.07
|
62,070
|
|
|
8/7/2020
|
+0.22 / +4.33%
|
5.01
|
5.40
|
5.01
|
5.30
|
5.10
|
3.10
|
190,310
|
|
|
8/6/2020
|
-0.01 / -0.20%
|
5.02
|
5.12
|
5.00
|
5.08
|
5.03
|
2.97
|
71,600
|
|
|
8/5/2020
|
-0.05 / -0.97%
|
5.14
|
5.14
|
5.00
|
5.09
|
5.07
|
2.98
|
116,830
|
|
|
8/4/2020
|
-0.06 / -1.15%
|
5.04
|
5.14
|
5.04
|
5.14
|
5.08
|
3.01
|
88,200
|
|
|
8/3/2020
|
+0.28 / +5.69%
|
5.25
|
5.26
|
4.93
|
5.20
|
5.10
|
3.04
|
90,930
|
|
|
7/31/2020
|
+0.32 / +6.96%
|
4.60
|
4.92
|
4.60
|
4.92
|
4.78
|
2.88
|
127,940
|
|
|
7/30/2020
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.54
|
2.69
|
134,540
|
|
|
7/29/2020
|
-0.29 / -6.05%
|
4.75
|
4.75
|
4.46
|
4.50
|
4.54
|
2.63
|
79,220
|
|
|