Indicators

Ecolab (NY: ECL )

244.18 +1.55 (+0.64%)

Streaming Delayed Price Updated: 2:16 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.27	31.60	31.02	31.60	2,076,976	+0.54(+1.74%)
May 28, 2009	31.17	31.28	30.67	31.06	2,161,795	+0.14(+0.47%)
May 27, 2009	31.76	31.89	30.82	30.91	1,958,205	-0.96(-3.00%)
May 26, 2009	30.78	31.93	30.76	31.87	1,485,665	+0.80(+2.59%)
May 22, 2009	31.15	31.56	31.05	31.06	1,285,583	+0.02(+0.05%)
May 21, 2009	31.05	31.28	30.83	31.05	2,062,231	-0.30(-0.97%)
May 20, 2009	31.12	31.83	31.01	31.35	2,022,719	+0.41(+1.31%)
May 19, 2009	31.11	31.32	30.84	30.95	2,481,424	-0.22(-0.71%)
May 18, 2009	30.90	31.21	30.78	31.17	2,052,920	+0.49(+1.60%)
May 15, 2009	30.77	31.04	30.46	30.67	2,712,044	-0.63(-2.00%)
May 14, 2009	30.96	31.53	30.89	31.30	2,062,005	+0.32(+1.04%)
May 13, 2009	31.99	31.99	30.85	30.98	2,430,378	-1.31(-4.06%)
May 12, 2009	32.21	32.48	31.87	32.29	1,687,296	+0.33(+1.03%)
May 11, 2009	32.14	32.36	31.83	31.96	2,409,655	-0.47(-1.46%)
May 08, 2009	33.06	33.06	32.29	32.43	2,497,263	-0.24(-0.73%)
May 07, 2009	32.99	33.11	32.46	32.67	2,536,590	-0.21(-0.64%)
May 06, 2009	33.80	33.87	32.73	32.88	2,207,390	-0.59(-1.77%)
May 05, 2009	33.69	33.69	33.32	33.47	1,618,302	-0.28(-0.83%)
May 04, 2009	32.48	33.84	32.48	33.75	3,061,611	+1.52(+4.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.