ECEL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 130.50 | -0.50 | -0.38% | 131.00 | 132.00 | 130.50 | 346,777 |
May 20 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 132.00 | 131.00 | 426,878 |
May 17 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 132.00 | 131.00 | 204,453 |
May 16 2024 | 131.00 | 0.00 | 0.00% | 132.00 | 132.00 | 131.00 | 293,497 |
May 15 2024 | 131.00 | -2.00 | -1.50% | 134.00 | 134.00 | 131.00 | 179,125 |
May 14 2024 | 133.00 | 0.00 | 0.00% | 134.00 | 134.00 | 133.00 | 833,427 |
May 13 2024 | 133.00 | 0.00 | 0.00% | 134.00 | 134.00 | 133.00 | 144,720 |
May 10 2024 | 133.00 | -1.00 | -0.75% | 134.00 | 134.00 | 133.00 | 25,381 |
May 09 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 134.00 | 96,930 |
May 08 2024 | 134.00 | -1.00 | -0.74% | 135.50 | 135.50 | 133.50 | 148,864 |
May 07 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.50 | 135.00 | 264,433 |
May 03 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 135.00 | 90,069 |
May 02 2024 | 135.00 | 0.00 | 0.00% | 134.50 | 135.00 | 134.50 | 140,708 |
May 01 2024 | 135.00 | 0.00 | 0.00% | 134.50 | 135.00 | 134.50 | 328,302 |
Apr 30 2024 | 135.00 | 0.00 | 0.00% | 134.50 | 135.00 | 134.50 | 514,567 |
Apr 29 2024 | 135.00 | 0.50 | 0.37% | 135.00 | 135.00 | 133.50 | 66,453 |
Apr 26 2024 | 134.50 | 0.00 | 0.00% | 133.00 | 135.50 | 133.00 | 3,997 |
Apr 25 2024 | 134.50 | -2.50 | -1.82% | 135.00 | 135.00 | 133.50 | 65,594 |
Apr 24 2024 | 137.00 | 0.00 | 0.00% | 137.00 | 137.00 | 137.00 | 114,799 |
Apr 23 2024 | 137.00 | 3.00 | 2.24% | 135.00 | 137.00 | 135.00 | 21,053 |
Apr 22 2024 | 134.00 | -1.00 | -0.74% | 134.00 | 134.00 | 134.00 | 2,244,875 |
Apr 19 2024 | 135.00 | 1.50 | 1.12% | 133.50 | 135.00 | 133.50 | 167,726 |
Apr 18 2024 | 133.50 | 4.50 | 3.49% | 133.50 | 135.00 | 131.50 | 63,228 |
Apr 17 2024 | 129.00 | -4.50 | -3.37% | 131.00 | 133.50 | 129.00 | 20,476 |
Apr 16 2024 | 133.50 | 1.50 | 1.14% | 131.50 | 133.50 | 131.50 | 1,208,692 |
Apr 15 2024 | 132.00 | 3.00 | 2.33% | 129.00 | 132.00 | 129.00 | 185,036 |
Apr 12 2024 | 129.00 | 1.00 | 0.78% | 129.00 | 129.00 | 129.00 | 15,305 |
Apr 11 2024 | 128.00 | -1.00 | -0.78% | 129.00 | 129.00 | 128.00 | 1,218,621 |
Apr 10 2024 | 129.00 | -1.50 | -1.15% | 130.00 | 130.50 | 129.00 | 94,351 |
Apr 09 2024 | 130.50 | -2.50 | -1.88% | 133.00 | 134.50 | 130.50 | 70,811 |
Apr 08 2024 | 133.00 | 0.00 | 0.00% | 133.00 | 133.00 | 132.50 | 210,252 |
Apr 05 2024 | 133.00 | 0.00 | 0.00% | 133.00 | 133.00 | 132.50 | 101,967 |
Apr 04 2024 | 133.00 | 1.00 | 0.76% | 132.00 | 133.00 | 132.00 | 45,146 |
Apr 03 2024 | 132.00 | 3.00 | 2.33% | 127.50 | 132.00 | 127.50 | 35,412 |
Apr 02 2024 | 129.00 | -1.50 | -1.15% | 130.00 | 130.00 | 129.00 | 29,764 |
Mar 28 2024 | 130.50 | 4.00 | 3.16% | 127.50 | 131.00 | 127.50 | 90,469 |
Mar 27 2024 | 126.50 | 4.50 | 3.69% | 122.50 | 126.50 | 121.50 | 70,237 |
Mar 26 2024 | 122.00 | 5.50 | 4.72% | 116.00 | 122.00 | 116.00 | 162,795 |
Mar 25 2024 | 116.50 | 1.00 | 0.87% | 115.50 | 116.50 | 115.50 | 1,431,034 |
Mar 22 2024 | 115.50 | 0.00 | 0.00% | 113.00 | 115.50 | 113.00 | 203,244 |
Mar 21 2024 | 115.50 | 4.00 | 3.59% | 111.50 | 115.50 | 111.50 | 703,965 |
Mar 20 2024 | 111.50 | -3.00 | -2.62% | 113.00 | 115.50 | 111.50 | 169,940 |
Mar 19 2024 | 114.50 | 0.00 | 0.00% | 114.50 | 114.50 | 114.50 | 113,863 |
Mar 18 2024 | 114.50 | 0.00 | 0.00% | 114.50 | 114.50 | 114.50 | 21,491 |
Mar 15 2024 | 114.50 | 0.00 | 0.00% | 114.50 | 114.50 | 114.50 | 15,939 |
Mar 14 2024 | 114.50 | -0.50 | -0.43% | 115.50 | 115.50 | 114.00 | 212,746 |
Mar 13 2024 | 115.00 | -1.00 | -0.86% | 117.50 | 117.50 | 115.00 | 82,062 |
Mar 12 2024 | 116.00 | -1.50 | -1.28% | 119.00 | 119.00 | 116.00 | 115,568 |
Mar 11 2024 | 117.50 | 0.00 | 0.00% | 119.00 | 119.00 | 117.50 | 376,744 |
Mar 08 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 127,222 |
Mar 07 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 153,767 |
Mar 06 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 84,487 |
Mar 05 2024 | 117.50 | -1.50 | -1.26% | 119.00 | 119.00 | 117.50 | 157,701 |
Mar 04 2024 | 119.00 | 0.00 | 0.00% | 118.50 | 119.00 | 118.50 | 852,934 |
Mar 01 2024 | 119.00 | 0.00 | 0.00% | 118.50 | 119.00 | 118.50 | 130,570 |
Feb 29 2024 | 119.00 | -1.50 | -1.24% | 119.00 | 119.00 | 119.00 | 553,576 |
Feb 28 2024 | 120.50 | -5.50 | -4.37% | 123.00 | 123.00 | 120.50 | 124,784 |
Feb 27 2024 | 126.00 | 3.00 | 2.44% | 123.00 | 126.00 | 123.00 | 63,386 |
Feb 26 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 123.00 | 123.00 | 74,773 |
Feb 23 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 123.00 | 123.00 | 27,515 |
Feb 22 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 123.00 | 123.00 | 77,752 |