Indicators

Ecolab (NY: ECL )

233.52 -0.06 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	43.12	43.85	42.83	43.27	4,282,169	-0.06(-0.14%)
Jul 28, 2011	43.44	43.86	43.33	43.33	3,726,157	-0.07(-0.16%)
Jul 27, 2011	44.14	44.27	43.35	43.40	5,527,221	-0.63(-1.43%)
Jul 26, 2011	45.13	45.15	43.97	44.03	5,230,265	-0.95(-2.12%)
Jul 25, 2011	45.45	45.95	44.99	44.99	4,692,917	-0.93(-2.02%)
Jul 22, 2011	45.97	46.04	45.50	45.91	13,573,375	-0.13(-0.28%)
Jul 21, 2011	44.50	46.05	44.23	46.04	13,959,797	+1.64(+3.68%)
Jul 20, 2011	46.03	46.30	43.29	44.41	26,790,160	-3.53(-7.37%)
Jul 19, 2011	47.82	48.00	47.69	47.94	1,416,227	+0.33(+0.69%)
Jul 18, 2011	48.11	48.24	47.43	47.61	1,576,840	-0.61(-1.27%)
Jul 15, 2011	48.08	48.25	47.75	48.22	1,547,291	+0.21(+0.43%)
Jul 14, 2011	48.50	48.60	47.88	48.01	1,641,414	-0.52(-1.07%)
Jul 13, 2011	48.57	48.99	48.40	48.53	1,084,089	+0.24(+0.50%)
Jul 12, 2011	48.40	48.64	48.14	48.29	1,713,871	-0.17(-0.36%)
Jul 11, 2011	48.48	48.75	48.28	48.46	1,227,256	-0.43(-0.88%)
Jul 08, 2011	48.52	48.96	48.40	48.90	1,121,775	-0.12(-0.25%)
Jul 07, 2011	49.30	49.49	48.90	49.02	1,655,776	+0.02(+0.04%)
Jul 06, 2011	48.85	49.19	48.78	49.00	1,769,410	+0.20(+0.41%)
Jul 05, 2011	49.13	49.31	48.65	48.80	1,743,674	-0.32(-0.65%)

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.