|
Closing price on 9/9/2022
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
15.60 |
| Volume |
397,400 |
| Split-adjusted Price |
9.99 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2022
|
-0.25 / -1.42%
|
17.45
|
17.60
|
17.20
|
17.30
|
17.42
|
10.54
|
249,700
|
|
|
8/15/2022
|
+0.10 / +0.57%
|
17.45
|
17.55
|
17.30
|
17.55
|
17.42
|
10.69
|
297,300
|
|
|
8/12/2022
|
0.00 / 0.00%
|
17.05
|
17.50
|
17.05
|
17.45
|
17.30
|
10.63
|
438,100
|
|
|
8/11/2022
|
-0.55 / -3.06%
|
18.10
|
18.10
|
16.95
|
17.45
|
17.47
|
10.63
|
1,020,200
|
|
|
8/10/2022
|
-0.20 / -1.10%
|
18.20
|
18.50
|
17.70
|
18.00
|
18.00
|
10.97
|
453,900
|
|
|
8/9/2022
|
+1.00 / +5.81%
|
17.10
|
18.20
|
17.00
|
18.20
|
17.81
|
11.09
|
1,316,700
|
|
|
8/8/2022
|
-0.05 / -0.29%
|
17.25
|
17.25
|
16.95
|
17.20
|
17.06
|
10.48
|
317,600
|
|
|
8/5/2022
|
+0.10 / +0.58%
|
17.15
|
17.30
|
17.00
|
17.25
|
17.12
|
10.51
|
242,100
|
|
|
8/4/2022
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.00
|
17.15
|
17.17
|
10.45
|
471,600
|
|
|
8/3/2022
|
+0.20 / +1.18%
|
16.70
|
17.20
|
16.60
|
17.10
|
16.84
|
10.42
|
377,000
|
|
|
8/2/2022
|
+0.30 / +1.81%
|
16.85
|
16.90
|
16.50
|
16.90
|
16.75
|
10.30
|
313,000
|
|
|
8/1/2022
|
+0.40 / +2.47%
|
16.20
|
16.65
|
16.20
|
16.60
|
16.45
|
10.11
|
310,900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.24
|
9.87
|
124,200
|
|
|
7/28/2022
|
+0.25 / +1.57%
|
16.10
|
16.40
|
16.05
|
16.20
|
16.22
|
9.87
|
182,000
|
|
|