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

Ecolab (NY: ECL )

240.05 -1.48 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 28, 2002 9.667 9.963 9.667 9.800 887,785 +0.08(+0.87%)
Jun 27, 2002 9.675 9.739 9.571 9.715 999,584 +0.09(+0.97%)
Jun 26, 2002 9.544 9.751 9.380 9.622 1,171,291 +0.03(+0.27%)
Jun 25, 2002 9.686 9.870 9.597 9.597 896,276 -0.03(-0.31%)
Jun 21, 2002 9.656 9.834 9.614 9.626 1,020,104 -0.15(-1.50%)
Jun 20, 2002 9.688 9.898 9.688 9.773 624,327 +0.04(+0.41%)
Jun 19, 2002 9.698 9.815 9.677 9.732 1,328,140 +0.03(+0.35%)
Jun 18, 2002 9.815 9.836 9.665 9.698 960,902 -0.15(-1.49%)
Jun 17, 2002 9.599 9.845 9.590 9.845 706,407 +0.30(+3.13%)
Jun 14, 2002 9.508 9.709 9.274 9.546 1,075,295 -0.17(-1.75%)
Jun 12, 2002 9.698 9.732 9.645 9.715 1,203,604 +0.03(+0.26%)
Jun 11, 2002 9.851 9.857 9.645 9.690 1,250,541 -0.11(-1.10%)
Jun 10, 2002 9.794 9.836 9.762 9.798 1,072,465 +0.05(+0.48%)
Jun 07, 2002 9.794 9.826 9.701 9.751 848,868 -0.05(-0.54%)
Jun 06, 2002 9.879 9.879 9.768 9.804 734,474 -0.07(-0.73%)
Jun 05, 2002 9.845 9.887 9.792 9.877 1,439,938 -0.23(-2.29%)
May 31, 2002 9.868 10.14 9.862 10.11 840,141 +0.15(+1.55%)
May 28, 2002 10.04 10.04 9.921 9.953 658,291 -0.08(-0.82%)
May 27, 2002 10.10 10.17 10.03 10.04 799,808 +0.00(+0.00%)
May 24, 2002 10.10 10.17 10.03 10.04 798,393 -0.04(-0.44%)
May 23, 2002 9.868 10.10 9.864 10.08 10,566,628 +0.18(+1.82%)
May 22, 2002 9.932 9.963 9.866 9.900 737,305 -0.02(-0.24%)
May 21, 2002 9.985 10.05 9.862 9.923 564,654 -0.02(-0.17%)
May 20, 2002 10.02 10.02 9.866 9.940 537,294 -0.09(-0.87%)
May 17, 2002 9.989 10.06 9.915 10.03 437,524 +0.04(+0.38%)
May 16, 2002 9.932 10.04 9.923 9.989 1,150,064 +0.10(+0.99%)
May 15, 2002 9.677 10.04 9.677 9.891 23,586 +0.17(+1.74%)
May 14, 2002 9.698 9.739 9.648 9.722 855,472 +0.07(+0.77%)
May 13, 2002 9.614 9.648 9.503 9.648 541,539 +0.07(+0.75%)
May 10, 2002 9.645 9.648 9.561 9.576 534,935 -0.12(-1.20%)
May 09, 2002 9.677 9.783 9.671 9.692 47,172 +0.01(+0.07%)
May 08, 2002 9.709 9.720 9.624 9.686 726,927 +0.09(+0.93%)
May 07, 2002 9.412 9.650 9.412 9.597 929,768 +0.06(+0.60%)
May 06, 2002 9.603 9.635 9.514 9.539 864,199 -0.08(-0.79%)
May 03, 2002 9.582 9.686 9.561 9.616 1,142,752 +0.05(+0.49%)
May 02, 2002 9.349 9.620 9.347 9.569 776,458 +0.19(+1.99%)
May 01, 2002 9.327 9.433 9.192 9.383 719,379 +0.07(+0.80%)
Apr 30, 2002 9.137 9.336 9.096 9.308 767,023 +0.19(+2.09%)
Apr 29, 2002 9.243 9.243 9.084 9.118 531,869 -0.11(-1.19%)
Apr 26, 2002 9.221 9.338 9.211 9.228 456,157 +0.03(+0.28%)
Apr 25, 2002 9.137 9.243 9.084 9.202 1,170,112 +0.07(+0.72%)
Apr 24, 2002 9.041 9.245 9.014 9.137 1,155,017 +0.10(+1.15%)
Apr 23, 2002 9.179 9.179 9.009 9.033 718,908 -0.14(-1.57%)
Apr 22, 2002 9.359 9.368 9.168 9.177 384,691 -0.16(-1.68%)
Apr 19, 2002 9.359 9.372 9.279 9.334 380,681 +0.03(+0.30%)
Apr 18, 2002 9.412 9.433 9.230 9.306 487,998 -0.10(-1.01%)
Apr 17, 2002 9.561 9.580 9.395 9.402 374,313 -0.14(-1.49%)
Apr 16, 2002 9.455 9.586 9.455 9.544 470,309 +0.11(+1.19%)
Apr 15, 2002 9.550 9.576 9.400 9.431 482,102 -0.11(-1.11%)
Apr 12, 2002 9.586 9.590 9.448 9.537 614,185 -0.04(-0.46%)
Apr 11, 2002 9.592 9.641 9.576 9.582 773,628 -0.02(-0.18%)
Apr 10, 2002 9.433 9.601 9.400 9.599 857,123 +0.27(+2.89%)
Apr 09, 2002 9.412 9.417 9.232 9.330 807,120 +0.12(+1.31%)
Apr 08, 2002 9.175 9.221 9.056 9.209 738,956 +0.03(+0.37%)
Apr 05, 2002 9.211 9.336 9.152 9.175 1,105,250 -0.03(-0.28%)
Apr 04, 2002 9.232 9.232 9.168 9.200 1,441,354 -0.16(-1.68%)
Apr 03, 2002 9.539 9.548 9.338 9.357 775,515 -0.18(-1.89%)
Apr 02, 2002 9.624 9.635 9.529 9.537 1,086,381 -0.07(-0.68%)
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.