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

Ecolab (NY: ECL )

243.20 +0.57 (+0.23%)
Streaming Delayed 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 (%)
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%)
May 01, 2002 9.306 9.411 9.170 9.361 721,069 +0.07(+0.80%)
Apr 30, 2002 9.115 9.314 9.075 9.287 768,825 +0.19(+2.09%)
Apr 29, 2002 9.221 9.221 9.062 9.096 533,118 -0.11(-1.19%)
Apr 26, 2002 9.200 9.316 9.189 9.206 457,229 +0.03(+0.28%)
Apr 25, 2002 9.115 9.221 9.062 9.181 1,172,861 +0.07(+0.72%)
Apr 24, 2002 9.020 9.223 8.993 9.115 1,157,730 +0.10(+1.15%)
Apr 23, 2002 9.158 9.158 8.988 9.012 720,596 -0.14(-1.57%)
Apr 22, 2002 9.337 9.346 9.147 9.155 385,595 -0.16(-1.68%)
Apr 19, 2002 9.337 9.350 9.257 9.312 381,575 +0.03(+0.30%)
Apr 18, 2002 9.390 9.411 9.208 9.284 489,145 -0.10(-1.01%)
Apr 17, 2002 9.538 9.557 9.373 9.380 375,192 -0.14(-1.49%)
Apr 16, 2002 9.433 9.564 9.433 9.521 471,414 +0.11(+1.19%)
Apr 15, 2002 9.528 9.553 9.378 9.409 483,234 -0.11(-1.11%)
Apr 12, 2002 9.564 9.568 9.426 9.515 615,628 -0.04(-0.46%)
Apr 11, 2002 9.570 9.619 9.553 9.559 775,445 -0.02(-0.18%)
Apr 10, 2002 9.411 9.578 9.378 9.576 859,136 +0.27(+2.89%)
Apr 09, 2002 9.390 9.394 9.210 9.308 809,016 +0.12(+1.31%)
Apr 08, 2002 9.153 9.200 9.035 9.187 740,692 +0.03(+0.37%)
Apr 05, 2002 9.189 9.314 9.130 9.153 1,107,846 -0.03(-0.28%)
Apr 04, 2002 9.210 9.210 9.147 9.179 1,444,740 -0.16(-1.68%)
Apr 03, 2002 9.517 9.526 9.316 9.335 777,336 -0.18(-1.89%)
Apr 02, 2002 9.602 9.612 9.507 9.515 1,088,933 -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.