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

Ecolab (NY: ECL )

243.20 +3.15 (+1.31%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2002 9.836 9.961 9.783 9.927 1,168,697 +0.08(+0.77%)
Feb 27, 2002 9.773 9.959 9.756 9.851 976,469 +0.08(+0.87%)
Feb 26, 2002 9.571 9.900 9.571 9.766 1,977,233 +0.21(+2.17%)
Feb 25, 2002 9.535 9.679 9.436 9.559 1,772,740 +0.04(+0.42%)
Feb 22, 2002 9.444 9.561 9.406 9.518 1,091,334 +0.03(+0.34%)
Feb 21, 2002 9.359 9.518 9.342 9.486 1,465,647 +0.09(+0.97%)
Feb 20, 2002 9.327 9.395 9.308 9.395 932,835 +0.08(+0.84%)
Feb 19, 2002 9.380 9.506 9.296 9.317 1,486,403 -0.09(-0.95%)
Feb 18, 2002 9.073 9.412 9.073 9.406 5,613,521 +0.00(+0.00%)
Feb 15, 2002 9.073 9.412 9.073 9.406 1,305,969 +0.34(+3.79%)
Feb 14, 2002 8.988 9.092 8.963 9.062 1,012,084 -0.04(-0.49%)
Feb 13, 2002 9.073 9.154 8.967 9.107 1,044,397 -0.01(-0.16%)
Feb 12, 2002 9.190 9.211 9.020 9.122 609,468 -0.12(-1.26%)
Feb 11, 2002 9.115 9.321 9.105 9.238 1,494,894 +0.20(+2.18%)
Feb 08, 2002 8.957 9.041 8.851 9.041 521,963 +0.20(+2.30%)
Feb 07, 2002 8.882 8.882 8.738 8.838 874,105 +0.00(+0.05%)
Feb 06, 2002 8.872 8.935 8.827 8.834 1,156,432 -0.07(-0.81%)
Feb 05, 2002 9.031 9.126 8.829 8.906 1,005,244 -0.15(-1.62%)
Feb 04, 2002 9.139 9.168 9.041 9.052 892,502 -0.09(-0.95%)
Feb 01, 2002 9.111 9.211 9.094 9.139 1,056,426 +0.07(+0.75%)
Jan 31, 2002 8.914 9.077 8.908 9.071 1,203,604 +0.07(+0.75%)
Jan 30, 2002 8.787 9.009 8.734 9.003 1,020,340 +0.18(+2.09%)
Jan 29, 2002 8.804 8.857 8.723 8.819 940,146 -0.04(-0.43%)
Jan 28, 2002 8.840 8.903 8.776 8.857 942,269 -0.03(-0.36%)
Jan 25, 2002 8.704 8.901 8.660 8.889 1,576,503 +0.19(+2.14%)
Jan 24, 2002 8.649 8.734 8.634 8.702 1,119,402 +0.01(+0.10%)
Jan 23, 2002 8.594 8.708 8.594 8.694 838,018 +0.10(+1.16%)
Jan 22, 2002 8.617 8.660 8.566 8.594 762,070 +0.06(+0.72%)
Jan 21, 2002 8.448 8.689 8.437 8.533 1,420,362 +0.00(+0.00%)
Jan 18, 2002 8.448 8.689 8.437 8.533 1,419,890 +0.08(+1.00%)
Jan 17, 2002 8.321 8.471 8.238 8.448 935,901 +0.11(+1.30%)
Jan 16, 2002 8.448 8.480 8.323 8.340 921,277 -0.18(-2.14%)
Jan 15, 2002 8.501 8.586 8.458 8.522 1,943,033 -0.01(-0.10%)
Jan 14, 2002 8.511 8.607 8.480 8.530 1,190,632 +0.00(+0.00%)
Jan 11, 2002 8.321 8.543 8.310 8.530 2,044,925 +0.05(+0.60%)
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.