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

Ecolab (NY: ECL )

219.21 -0.04 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 9.137 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%)
Apr 01, 2002 9.645 9.645 9.436 9.603 523,614 -0.09(-0.92%)
Mar 29, 2002 9.741 9.751 9.677 9.692 541,539 +0.00(+0.00%)
Mar 28, 2002 9.741 9.751 9.677 9.692 540,596 -0.06(-0.63%)
Mar 27, 2002 9.637 9.787 9.618 9.754 759,948 +0.12(+1.23%)
Mar 26, 2002 9.698 9.800 9.476 9.635 1,901,049 -0.17(-1.77%)
Mar 25, 2002 9.879 9.879 9.787 9.809 555,219 -0.06(-0.60%)
Mar 22, 2002 9.932 9.961 9.866 9.868 855,236 -0.03(-0.26%)
Mar 21, 2002 9.953 9.963 9.794 9.893 8,113,660 -0.08(-0.79%)
Mar 20, 2002 9.932 10.08 9.883 9.972 741,786 +0.03(+0.30%)
Mar 19, 2002 9.815 9.974 9.794 9.942 1,046,756 +0.08(+0.77%)
Mar 18, 2002 9.862 9.938 9.794 9.866 806,884 +0.00(+0.04%)
Mar 15, 2002 9.815 9.877 9.794 9.862 1,498,668 +0.00(+0.04%)
Mar 14, 2002 9.857 9.879 9.813 9.857 972,931 -0.03(-0.30%)
Mar 13, 2002 9.963 9.972 9.813 9.887 713,011 -0.14(-1.42%)
Mar 12, 2002 9.953 10.05 9.877 10.03 514,887 +0.02(+0.23%)
Mar 11, 2002 10.14 10.15 9.991 10.01 770,090 -0.01(-0.08%)
Mar 08, 2002 9.963 10.12 9.963 10.01 712,068 +0.04(+0.40%)
Mar 07, 2002 9.921 10.03 9.900 9.974 1,063,266 +0.08(+0.84%)
Mar 06, 2002 9.709 9.906 9.701 9.891 1,669,432 +0.22(+2.26%)
Mar 05, 2002 9.785 9.830 9.667 9.673 1,423,428 -0.28(-2.81%)
Mar 04, 2002 9.860 10.03 9.815 9.953 1,297,714 +0.10(+0.97%)
Mar 01, 2002 9.927 9.995 9.582 9.857 1,572,729 -0.07(-0.70%)
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%)
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.