Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecolab (NY: ECL )

243.20 +3.15 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.496 9.877 9.496 9.718 2,368,182 +0.18(+1.88%)
Jul 30, 2002 9.538 9.710 9.411 9.538 2,462,512 +0.00(+0.00%)
Jul 29, 2002 8.991 9.570 8.991 9.538 1,670,517 +0.55(+6.14%)
Jul 26, 2002 9.306 9.314 8.836 8.986 2,071,716 -0.19(-2.12%)
Jul 25, 2002 8.671 9.200 8.665 9.181 2,355,415 +0.35(+3.98%)
Jul 24, 2002 7.838 8.921 7.838 8.830 2,977,427 +0.99(+12.66%)
Jul 23, 2002 7.821 8.206 7.808 7.838 1,145,437 +0.07(+0.90%)
Jul 22, 2002 7.846 8.193 7.726 7.768 1,669,572 -0.10(-1.32%)
Jul 19, 2002 8.079 8.132 7.851 7.872 1,557,747 -0.50(-5.96%)
Jul 17, 2002 8.259 8.458 8.248 8.371 1,334,570 -0.14(-1.62%)
Jul 12, 2002 8.517 8.610 8.449 8.508 1,093,425 -0.01(-0.10%)
Jul 11, 2002 8.618 8.809 8.407 8.517 1,498,879 -0.25(-2.85%)
Jul 10, 2002 8.957 8.988 8.756 8.766 1,035,739 -0.34(-3.78%)
Jul 09, 2002 9.293 9.293 9.111 9.111 1,119,667 -0.18(-1.96%)
Jul 08, 2002 9.422 9.422 9.293 9.293 760,551 -0.13(-1.37%)
Jul 05, 2002 9.117 9.475 9.115 9.422 604,752 +0.31(+3.36%)
Jul 04, 2002 9.179 9.198 8.809 9.115 1,460,107 +0.00(+0.00%)
Jul 03, 2002 9.179 9.198 8.809 9.115 1,459,634 -0.08(-0.92%)
Jul 02, 2002 9.568 9.610 9.124 9.200 1,437,174 -0.42(-4.37%)
Jul 01, 2002 9.750 9.781 9.574 9.621 961,268 -0.16(-1.60%)
Jun 28, 2002 9.644 9.940 9.644 9.777 889,871 +0.08(+0.87%)
Jun 27, 2002 9.652 9.716 9.549 9.693 1,001,932 +0.09(+0.97%)
Jun 26, 2002 9.521 9.729 9.358 9.600 1,174,043 +0.03(+0.27%)
Jun 25, 2002 9.663 9.847 9.574 9.574 898,382 -0.03(-0.31%)
Jun 21, 2002 9.633 9.811 9.591 9.604 1,022,500 -0.15(-1.50%)
Jun 20, 2002 9.665 9.875 9.665 9.750 625,794 +0.04(+0.41%)
Jun 19, 2002 9.676 9.792 9.655 9.710 1,331,260 +0.03(+0.35%)
Jun 18, 2002 9.792 9.813 9.642 9.676 963,160 -0.15(-1.49%)
Jun 17, 2002 9.576 9.822 9.568 9.822 708,066 +0.30(+3.13%)
Jun 14, 2002 9.485 9.686 9.253 9.523 1,077,822 -0.17(-1.75%)
Jun 12, 2002 9.676 9.710 9.623 9.693 1,206,432 +0.03(+0.26%)
Jun 11, 2002 9.828 9.834 9.623 9.667 1,253,479 -0.11(-1.10%)
Jun 10, 2002 9.771 9.813 9.739 9.775 1,074,985 +0.05(+0.48%)
Jun 07, 2002 9.771 9.803 9.678 9.729 850,862 -0.05(-0.54%)
Jun 06, 2002 9.855 9.855 9.746 9.781 736,200 -0.07(-0.73%)
Jun 05, 2002 9.822 9.864 9.769 9.853 1,443,321 -0.23(-2.29%)
May 31, 2002 9.845 10.12 9.839 10.08 842,114 +0.15(+1.55%)
May 28, 2002 10.01 10.02 9.898 9.930 659,837 -0.08(-0.82%)
May 27, 2002 10.08 10.15 10.00 10.01 801,687 +0.00(+0.00%)
May 24, 2002 10.08 10.15 10.00 10.01 800,269 -0.04(-0.44%)
May 23, 2002 9.845 10.08 9.841 10.06 10,591,451 +0.18(+1.82%)
May 22, 2002 9.908 9.940 9.843 9.877 739,037 -0.02(-0.23%)
May 21, 2002 9.961 10.02 9.839 9.900 565,980 -0.02(-0.17%)
May 20, 2002 9.993 9.993 9.843 9.917 538,556 -0.09(-0.87%)
May 17, 2002 9.965 10.03 9.891 10.00 438,552 +0.04(+0.38%)
May 16, 2002 9.908 10.02 9.900 9.965 1,152,766 +0.10(+0.99%)
May 15, 2002 9.655 10.02 9.655 9.868 23,641 +0.17(+1.74%)
May 14, 2002 9.676 9.716 9.625 9.699 857,482 +0.07(+0.77%)
May 13, 2002 9.591 9.625 9.481 9.625 542,811 +0.07(+0.75%)
May 10, 2002 9.623 9.625 9.538 9.553 536,192 -0.12(-1.20%)
May 09, 2002 9.655 9.760 9.648 9.669 47,283 +0.01(+0.07%)
May 08, 2002 9.686 9.697 9.602 9.663 728,635 +0.09(+0.93%)
May 07, 2002 9.390 9.627 9.390 9.574 931,953 +0.06(+0.60%)
May 06, 2002 9.581 9.612 9.492 9.517 866,229 -0.08(-0.79%)
May 03, 2002 9.559 9.663 9.538 9.593 1,145,437 +0.05(+0.49%)
May 02, 2002 9.327 9.597 9.325 9.547 778,282 +0.19(+1.99%)
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.