Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ELCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 106.50 | 1.50 | 1.43% | 105.00 | 106.50 | 105.00 | 53,730 |
| May 13 2024 | 105.00 | -0.50 | -0.47% | 105.50 | 105.50 | 105.00 | 10,617 |
| May 10 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 105.50 | 7,694 |
| May 09 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 105.50 | 25,363 |
| May 08 2024 | 105.50 | -2.00 | -1.86% | 107.50 | 107.50 | 105.50 | 37,979 |
| May 07 2024 | 107.50 | 1.00 | 0.94% | 106.50 | 107.50 | 106.50 | 118,204 |
| May 03 2024 | 106.50 | 1.50 | 1.43% | 104.50 | 106.50 | 104.50 | 48,478 |
| May 02 2024 | 105.00 | 8.00 | 8.25% | 97.00 | 107.00 | 97.00 | 162,687 |
| May 01 2024 | 97.00 | 0.00 | 0.00% | 97.00 | 97.00 | 97.00 | 7,865,998 |
| Apr 30 2024 | 97.00 | 0.00 | 0.00% | 97.00 | 97.00 | 97.00 | 27,294 |
| Apr 29 2024 | 97.00 | 0.00 | 0.00% | 97.00 | 97.00 | 97.00 | 69,318 |
| Apr 26 2024 | 97.00 | 0.00 | 0.00% | 97.00 | 97.00 | 97.00 | 39,993 |
| Apr 25 2024 | 97.00 | 0.00 | 0.00% | 97.00 | 97.00 | 97.00 | 11,573 |
| Apr 24 2024 | 97.00 | 0.50 | 0.52% | 96.50 | 97.00 | 96.50 | 59,755 |
| Apr 23 2024 | 96.50 | 0.50 | 0.52% | 97.50 | 98.50 | 96.50 | 183,334 |
| Apr 22 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 96.00 | 96.00 | 14,305 |
| Apr 19 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 96.00 | 96.00 | 2,046 |
| Apr 18 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 96.00 | 96.00 | 0.00 |
| Apr 17 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 96.00 | 96.00 | 42,642 |
| Apr 16 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 96.00 | 96.00 | 17,850 |
| Apr 15 2024 | 96.00 | -0.50 | -0.52% | 96.50 | 96.50 | 96.00 | 170,322 |
| Apr 12 2024 | 96.50 | -1.00 | -1.03% | 97.00 | 97.00 | 96.50 | 0.00 |
| Apr 11 2024 | 97.50 | -2.00 | -2.01% | 99.50 | 99.50 | 97.50 | 27,451 |
| Apr 10 2024 | 99.50 | 0.00 | 0.00% | 99.50 | 99.50 | 99.50 | 34,129 |
| Apr 09 2024 | 99.50 | 4.50 | 4.74% | 95.00 | 100.00 | 95.00 | 108,826 |
| Apr 08 2024 | 95.00 | 2.00 | 2.15% | 93.00 | 95.00 | 93.00 | 40,026 |
| Apr 05 2024 | 93.00 | 0.50 | 0.54% | 92.50 | 93.00 | 92.50 | 2,155 |
| Apr 04 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 2,357 |
| Apr 03 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 3,869 |
| Apr 02 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 3,387 |
| Mar 28 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 535 |
| Mar 27 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 2,128 |
| Mar 26 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 13,931 |
| Mar 25 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 120 |
| Mar 22 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 22,670 |
| Mar 21 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 24,620 |
| Mar 20 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 19,495 |
| Mar 19 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 612 |
| Mar 18 2024 | 92.50 | 1.50 | 1.65% | 92.50 | 92.50 | 92.50 | 573 |
| Mar 15 2024 | 91.00 | -1.50 | -1.62% | 92.50 | 92.50 | 91.00 | 24,428 |
| Mar 14 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 93.00 | 92.50 | 64,500 |
| Mar 13 2024 | 92.50 | 0.50 | 0.54% | 92.00 | 93.00 | 92.00 | 35,682 |
| Mar 12 2024 | 92.00 | -0.50 | -0.54% | 92.50 | 92.50 | 92.00 | 12,702 |
| Mar 11 2024 | 92.50 | 5.50 | 6.32% | 87.00 | 92.50 | 87.00 | 134,660 |
| Mar 08 2024 | 87.00 | 0.50 | 0.58% | 86.50 | 87.00 | 86.50 | 29,952 |
| Mar 07 2024 | 86.50 | 1.00 | 1.17% | 85.50 | 86.50 | 85.50 | 6,161 |
| Mar 06 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 7,874 |
| Mar 05 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 8,993 |
| Mar 04 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 10,818 |
| Mar 01 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 13,345 |
| Feb 29 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 7,342 |
| Feb 28 2024 | 85.50 | -2.50 | -2.84% | 88.00 | 88.00 | 85.50 | 43,341 |
| Feb 27 2024 | 88.00 | 1.00 | 1.15% | 87.00 | 88.00 | 87.00 | 30,844 |
| Feb 26 2024 | 87.00 | 0.50 | 0.58% | 86.50 | 87.00 | 86.50 | 25,023 |
| Feb 23 2024 | 86.50 | 0.00 | 0.00% | 86.50 | 86.50 | 86.50 | 5,373 |
| Feb 22 2024 | 86.50 | -1.00 | -1.14% | 87.50 | 87.50 | 86.50 | 3,405 |
| Feb 21 2024 | 87.50 | -0.50 | -0.57% | 88.00 | 88.00 | 87.50 | 11,920 |
| Feb 20 2024 | 88.00 | -2.50 | -2.76% | 90.50 | 90.50 | 88.00 | 32,848 |
| Feb 19 2024 | 90.50 | -3.50 | -3.72% | 94.00 | 94.00 | 90.50 | 34,690 |
| Feb 16 2024 | 94.00 | 0.00 | 0.00% | 94.00 | 94.00 | 94.00 | 40,340 |
| Feb 15 2024 | 94.00 | 0.50 | 0.53% | 93.50 | 94.00 | 93.50 | 199,011 |
