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: 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 (%)
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%)
Apr 01, 2002 9.623 9.623 9.413 9.581 524,844 -0.09(-0.92%)
Mar 29, 2002 9.718 9.729 9.655 9.669 542,811 +0.00(+0.00%)
Mar 28, 2002 9.718 9.729 9.655 9.669 541,866 -0.06(-0.63%)
Mar 27, 2002 9.614 9.765 9.595 9.731 761,733 +0.12(+1.23%)
Mar 26, 2002 9.676 9.777 9.454 9.612 1,905,515 -0.17(-1.77%)
Mar 25, 2002 9.855 9.855 9.765 9.786 556,524 -0.06(-0.60%)
Mar 22, 2002 9.908 9.938 9.843 9.845 857,245 -0.03(-0.26%)
Mar 21, 2002 9.930 9.940 9.771 9.870 8,132,721 -0.08(-0.79%)
Mar 20, 2002 9.908 10.06 9.860 9.949 743,529 +0.03(+0.30%)
Mar 19, 2002 9.792 9.951 9.771 9.919 1,049,215 +0.08(+0.77%)
Mar 18, 2002 9.839 9.915 9.771 9.843 808,780 +0.00(+0.04%)
Mar 15, 2002 9.792 9.853 9.771 9.839 1,502,189 +0.00(+0.04%)
Mar 14, 2002 9.834 9.855 9.790 9.834 975,217 -0.03(-0.30%)
Mar 13, 2002 9.940 9.949 9.790 9.864 714,686 -0.14(-1.42%)
Mar 12, 2002 9.930 10.03 9.853 10.01 516,096 +0.02(+0.23%)
Mar 11, 2002 10.12 10.13 9.968 9.982 771,899 -0.01(-0.08%)
Mar 08, 2002 9.940 10.10 9.940 9.991 713,740 +0.04(+0.40%)
Mar 07, 2002 9.898 10.00 9.877 9.951 1,065,764 +0.08(+0.84%)
Mar 06, 2002 9.686 9.883 9.678 9.868 1,673,354 +0.22(+2.26%)
Mar 05, 2002 9.762 9.807 9.644 9.650 1,426,772 -0.28(-2.81%)
Mar 04, 2002 9.836 10.01 9.792 9.930 1,300,762 +0.10(+0.97%)
Mar 01, 2002 9.904 9.972 9.559 9.834 1,576,424 -0.07(-0.70%)
Feb 28, 2002 9.813 9.938 9.760 9.904 1,171,442 +0.08(+0.77%)
Feb 27, 2002 9.750 9.936 9.733 9.828 978,763 +0.08(+0.87%)
Feb 26, 2002 9.549 9.877 9.549 9.743 1,981,878 +0.21(+2.17%)
Feb 25, 2002 9.513 9.657 9.413 9.536 1,776,905 +0.04(+0.42%)
Feb 22, 2002 9.422 9.538 9.384 9.496 1,093,898 +0.03(+0.34%)
Feb 21, 2002 9.337 9.496 9.320 9.464 1,469,091 +0.09(+0.97%)
Feb 20, 2002 9.306 9.373 9.287 9.373 935,026 +0.08(+0.84%)
Feb 19, 2002 9.358 9.483 9.274 9.295 1,489,895 -0.09(-0.95%)
Feb 18, 2002 9.052 9.390 9.052 9.384 5,626,708 +0.00(+0.00%)
Feb 15, 2002 9.052 9.390 9.052 9.384 1,309,037 +0.34(+3.79%)
Feb 14, 2002 8.967 9.071 8.942 9.041 1,014,462 -0.04(-0.49%)
Feb 13, 2002 9.052 9.132 8.946 9.086 1,046,851 -0.01(-0.16%)
Feb 12, 2002 9.168 9.189 8.999 9.100 610,899 -0.12(-1.26%)
Feb 11, 2002 9.094 9.299 9.084 9.217 1,498,406 +0.20(+2.18%)
Feb 08, 2002 8.936 9.020 8.830 9.020 523,189 +0.20(+2.30%)
Feb 07, 2002 8.861 8.861 8.718 8.817 876,158 +0.00(+0.05%)
Feb 06, 2002 8.851 8.914 8.806 8.813 1,159,149 -0.07(-0.81%)
Feb 05, 2002 9.010 9.105 8.809 8.885 1,007,606 -0.15(-1.62%)
Feb 04, 2002 9.117 9.147 9.020 9.031 894,599 -0.09(-0.95%)
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.