Indicators

Ecolab (NY: ECL )

243.29 +0.66 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	103.71	103.74	102.93	103.44	2,553,092	-0.14(-0.13%)
May 28, 2015	102.75	103.61	102.67	103.58	1,496,752	+0.32(+0.31%)
May 27, 2015	102.69	103.42	102.49	103.26	1,236,918	+0.57(+0.55%)
May 26, 2015	103.68	103.69	102.36	102.69	955,655	-1.30(-1.25%)
May 22, 2015	104.31	103.99	103.99	103.99	1,106,351	-0.70(-0.67%)
May 21, 2015	104.16	104.94	104.07	104.70	947,437	+0.42(+0.41%)
May 20, 2015	104.66	104.79	104.06	104.27	887,363	-0.14(-0.14%)
May 19, 2015	104.89	104.93	104.15	104.42	1,257,350	-0.11(-0.10%)
May 18, 2015	104.37	104.77	104.18	104.53	838,793	-0.24(-0.23%)
May 15, 2015	104.66	104.87	103.82	104.77	965,843	+0.12(+0.11%)
May 14, 2015	103.61	104.66	103.15	104.65	947,612	+1.79(+1.74%)
May 13, 2015	102.47	103.25	102.12	102.86	1,131,352	+0.50(+0.49%)
May 12, 2015	101.94	102.73	101.52	102.36	1,082,316	-0.12(-0.11%)
May 11, 2015	103.15	103.54	102.36	102.48	1,320,362	-1.09(-1.05%)
May 08, 2015	101.53	104.27	101.36	103.57	1,033,844	+1.36(+1.33%)
May 07, 2015	101.32	102.31	101.14	102.21	1,058,000	+0.70(+0.69%)
May 06, 2015	101.77	102.12	101.07	101.50	1,769,702	+0.13(+0.13%)
May 05, 2015	103.23	103.64	101.16	101.38	1,487,836	-1.45(-1.41%)
May 04, 2015	103.08	103.46	102.58	102.83	1,203,294	+0.02(+0.02%)

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.