Indicators

Ecolab (NY: ECL )

221.10 +1.31 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	55.76	55.79	55.15	55.70	1,843,461	-0.10(-0.19%)
Apr 27, 2012	55.27	56.09	55.12	55.80	1,555,436	+0.73(+1.33%)
Apr 26, 2012	54.67	55.27	54.55	55.07	1,125,584	+0.24(+0.45%)
Apr 25, 2012	54.63	54.82	54.47	54.82	1,689,258	+0.51(+0.93%)
Apr 24, 2012	54.15	54.36	53.84	54.32	1,269,120	+0.06(+0.11%)
Apr 23, 2012	53.97	54.26	53.53	54.25	1,560,071	-0.16(-0.29%)
Apr 20, 2012	54.50	54.68	54.31	54.41	1,770,443	-0.04(-0.06%)
Apr 19, 2012	54.66	54.87	54.20	54.45	1,627,756	-0.17(-0.30%)
Apr 18, 2012	54.59	54.79	54.32	54.61	1,929,024	-0.10(-0.19%)
Apr 17, 2012	54.27	54.99	54.16	54.72	2,382,277	+0.68(+1.26%)
Apr 16, 2012	54.09	54.29	53.80	54.04	1,358,613	+0.16(+0.29%)
Apr 13, 2012	54.00	54.19	53.79	53.88	1,578,289	-0.18(-0.34%)
Apr 12, 2012	52.82	54.15	52.81	54.06	1,626,411	+1.34(+2.54%)
Apr 11, 2012	53.03	53.20	52.62	52.72	1,420,647	+0.32(+0.62%)
Apr 10, 2012	53.37	53.50	52.30	52.40	1,577,260	-1.15(-2.14%)
Apr 09, 2012	53.12	53.66	52.87	53.55	1,627,572	-0.24(-0.44%)
Apr 05, 2012	53.64	53.99	53.56	53.78	1,262,602	+0.02(+0.03%)
Apr 04, 2012	54.05	54.06	53.63	53.76	1,004,318	-0.61(-1.13%)
Apr 03, 2012	54.51	54.51	53.99	54.38	1,302,160	-0.12(-0.22%)

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.