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

Ecolab (NY: ECL )

254.59 -1.17 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 9.897 10.24 9.897 10.20 1,229,492 +0.25(+2.56%)
Jan 30, 2003 10.03 10.05 9.913 9.948 1,308,978 -0.05(-0.48%)
Jan 29, 2003 9.975 10.06 9.770 9.996 1,053,126 +0.01(+0.12%)
Jan 28, 2003 9.801 9.986 9.801 9.984 1,290,133 +0.18(+1.86%)
Jan 27, 2003 10.05 10.05 9.727 9.801 1,773,330 -0.25(-2.49%)
Jan 24, 2003 10.28 10.28 10.05 10.05 1,427,120 -0.22(-2.10%)
Jan 23, 2003 9.944 10.30 9.944 10.27 1,463,601 +0.32(+3.20%)
Jan 22, 2003 10.08 10.15 9.948 9.948 1,315,260 -0.14(-1.40%)
Jan 21, 2003 10.25 10.26 10.09 10.09 1,068,105 -0.16(-1.51%)
Jan 17, 2003 10.31 10.34 10.22 10.24 747,987 -0.07(-0.70%)
Jan 16, 2003 10.41 10.46 10.27 10.32 1,431,710 -0.05(-0.52%)
Jan 15, 2003 10.53 10.53 10.35 10.37 1,288,925 -0.14(-1.38%)
Jan 14, 2003 10.52 10.54 10.44 10.52 1,385,323 -0.00(-0.02%)
Jan 13, 2003 10.55 10.62 10.49 10.52 861,780 -0.07(-0.66%)
Jan 10, 2003 10.61 10.66 10.51 10.59 1,256,310 -0.07(-0.66%)
Jan 09, 2003 10.54 10.68 10.51 10.66 1,216,446 +0.12(+1.14%)
Jan 08, 2003 10.63 10.72 10.52 10.54 1,641,900 -0.10(-0.90%)
Jan 07, 2003 10.53 10.67 10.51 10.63 2,045,127 +0.10(+0.96%)
Jan 06, 2003 10.35 10.55 10.35 10.53 1,421,804 +0.20(+1.98%)
Jan 03, 2003 10.37 10.40 10.29 10.33 1,020,993 -0.03(-0.30%)
Jan 02, 2003 10.24 10.40 10.20 10.36 2,037,638 +0.11(+1.11%)
Dec 31, 2002 10.30 10.33 10.19 10.24 1,132,853 -0.04(-0.40%)
Dec 30, 2002 10.14 10.33 10.09 10.29 1,301,005 +0.14(+1.41%)
Dec 27, 2002 10.24 10.28 10.13 10.14 990,310 -0.13(-1.27%)
Dec 26, 2002 10.35 10.40 10.24 10.27 868,786 -0.01(-0.06%)
Dec 24, 2002 10.19 10.33 10.18 10.28 759,342 +0.00(+0.02%)
Dec 23, 2002 10.12 10.29 10.07 10.28 1,482,687 +0.14(+1.35%)
Dec 20, 2002 9.772 10.18 9.772 10.14 2,063,972 +0.42(+4.32%)
Dec 19, 2002 9.816 9.872 9.698 9.721 610,518 -0.09(-0.95%)
Dec 18, 2002 9.882 9.892 9.772 9.814 879,900 -0.08(-0.84%)
Dec 17, 2002 10.01 10.01 9.892 9.897 805,488 -0.12(-1.16%)
Dec 16, 2002 9.903 10.01 9.872 10.01 1,691,428 +0.18(+1.87%)
Dec 13, 2002 9.897 9.905 9.793 9.828 1,243,747 -0.12(-1.21%)
Dec 12, 2002 10.12 10.13 9.921 9.948 939,816 -0.16(-1.62%)
Dec 11, 2002 10.14 10.15 10.02 10.11 938,367 -0.05(-0.47%)
Dec 10, 2002 10.10 10.16 9.996 10.16 774,805 +0.04(+0.37%)
Dec 09, 2002 10.19 10.29 10.06 10.12 1,690,461 -0.08(-0.77%)
Dec 06, 2002 10.03 10.24 10.03 10.20 1,223,936 +0.11(+1.05%)
Dec 05, 2002 10.08 10.18 9.967 10.10 1,316,226 +0.04(+0.37%)
Dec 04, 2002 10.02 10.16 9.828 10.06 2,062,281 +0.04(+0.35%)
Dec 03, 2002 10.10 10.17 10.00 10.02 1,037,905 -0.07(-0.72%)
Dec 02, 2002 10.34 10.34 10.03 10.10 1,790,725 -0.18(-1.79%)
Nov 29, 2002 10.22 10.33 10.19 10.28 394,288 +0.07(+0.65%)
Nov 27, 2002 10.11 10.30 10.03 10.21 2,201,683 +0.08(+0.80%)
Nov 26, 2002 10.20 10.22 9.986 10.13 1,351,258 -0.25(-2.37%)
Nov 25, 2002 10.37 10.42 10.22 10.38 921,455 +0.04(+0.34%)
Nov 22, 2002 10.23 10.43 10.22 10.34 1,280,953 +0.04(+0.34%)
Nov 21, 2002 10.24 10.32 10.21 10.31 1,480,513 +0.11(+1.03%)
Nov 20, 2002 10.14 10.24 9.975 10.20 1,074,145 +0.09(+0.86%)
Nov 19, 2002 10.14 10.19 10.07 10.12 898,986 -0.02(-0.18%)
Nov 18, 2002 10.34 10.34 10.09 10.13 638,785 -0.17(-1.65%)
Nov 15, 2002 10.27 10.40 10.19 10.30 1,268,390 +0.04(+0.38%)
Nov 14, 2002 10.03 10.28 10.03 10.27 1,155,805 +0.29(+2.86%)
Nov 13, 2002 9.890 10.08 9.789 9.979 804,038 +0.09(+0.92%)
Nov 12, 2002 9.841 10.06 9.820 9.888 904,060 +0.05(+0.50%)
Nov 11, 2002 10.04 10.13 9.839 9.839 732,525 -0.19(-1.90%)
Nov 08, 2002 10.09 10.24 10.01 10.03 1,060,857 -0.06(-0.64%)
Nov 07, 2002 10.26 10.26 10.03 10.09 863,713 -0.16(-1.57%)
Nov 06, 2002 10.08 10.28 10.02 10.25 1,045,153 +0.20(+2.00%)
Nov 05, 2002 9.774 10.12 9.774 10.05 1,211,614 +0.28(+2.84%)
Nov 04, 2002 10.06 10.09 9.772 9.777 1,153,147 -0.24(-2.36%)
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.