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

Ecolab (NY: ECL )

221.10 +1.31 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 8.901 8.931 8.692 8.846 1,212,096 -0.06(-0.62%)
Sep 27, 2002 9.147 9.258 8.889 8.901 862,548 -0.26(-2.85%)
Sep 26, 2002 8.967 9.213 8.961 9.162 1,199,831 +0.23(+2.59%)
Sep 25, 2002 8.692 8.971 8.590 8.931 1,386,634 +0.30(+3.46%)
Sep 24, 2002 8.681 8.723 8.480 8.632 1,387,341 -0.15(-1.74%)
Sep 23, 2002 8.914 8.914 8.670 8.785 1,035,906 -0.15(-1.71%)
Sep 20, 2002 8.840 8.986 8.840 8.937 1,249,126 +0.09(+1.03%)
Sep 19, 2002 9.052 9.073 8.846 8.846 70,758 -0.26(-2.91%)
Sep 18, 2002 8.957 9.137 8.946 9.111 1,301,251 +0.04(+0.47%)
Sep 17, 2002 9.340 9.393 9.062 9.069 714,662 -0.22(-2.35%)
Sep 16, 2002 9.255 9.327 9.158 9.287 1,071,758 +0.03(+0.37%)
Sep 13, 2002 9.190 9.264 9.094 9.253 1,055,011 -0.13(-1.38%)
Sep 12, 2002 9.645 9.645 9.380 9.383 909,720 -0.35(-3.59%)
Sep 11, 2002 9.921 9.921 9.711 9.732 1,102,420 +0.00(+0.02%)
Sep 10, 2002 9.391 9.751 9.311 9.730 1,784,297 +0.41(+4.37%)
Sep 09, 2002 9.274 9.378 9.141 9.323 1,291,581 -0.05(-0.50%)
Sep 06, 2002 9.270 9.457 9.226 9.370 837,782 +0.21(+2.24%)
Sep 05, 2002 9.347 9.347 9.152 9.164 1,192,283 -0.18(-1.95%)
Sep 04, 2002 9.200 9.366 9.160 9.347 1,130,251 +0.17(+1.80%)
Sep 03, 2002 9.497 9.497 9.168 9.181 1,187,330 -0.37(-3.84%)
Aug 30, 2002 9.503 9.906 9.489 9.548 828,819 +0.04(+0.47%)
Aug 29, 2002 9.444 9.681 9.433 9.503 2,057,426 +0.01(+0.07%)
Aug 28, 2002 9.645 9.648 9.433 9.497 1,102,655 -0.15(-1.58%)
Aug 27, 2002 9.667 9.709 9.588 9.650 1,090,391 +0.00(+0.02%)
Aug 26, 2002 9.715 9.715 9.389 9.648 1,918,975 -0.01(-0.15%)
Aug 23, 2002 9.921 9.938 9.582 9.662 1,993,507 -0.29(-2.90%)
Aug 22, 2002 9.959 10.00 9.783 9.951 1,935,249 +0.02(+0.21%)
Aug 21, 2002 10.16 10.18 9.836 9.930 2,086,909 -0.23(-2.25%)
Aug 20, 2002 10.23 10.27 10.12 10.16 1,386,869 +0.01(+0.10%)
Aug 16, 2002 10.13 10.26 10.01 10.15 1,212,803 +0.01(+0.15%)
Aug 15, 2002 10.09 10.23 9.942 10.13 2,293,760 +0.04(+0.36%)
Aug 14, 2002 9.889 10.11 9.626 10.10 2,606,513 +0.13(+1.32%)
Aug 13, 2002 10.12 10.33 9.963 9.966 2,388,340 -0.16(-1.57%)
Aug 12, 2002 10.04 10.22 9.913 10.12 1,702,689 +0.07(+0.68%)
Aug 07, 2002 9.910 10.08 9.754 10.06 1,897,747 +0.33(+3.45%)
Aug 06, 2002 9.550 9.832 9.550 9.722 2,199,651 +0.24(+2.55%)
Aug 05, 2002 9.427 9.605 9.378 9.480 2,679,630 +0.05(+0.56%)
Aug 02, 2002 9.720 9.722 9.342 9.427 2,387,869 -0.33(-3.35%)
Aug 01, 2002 9.798 9.932 9.561 9.754 1,874,868 +0.01(+0.13%)
Jul 31, 2002 9.518 9.900 9.518 9.741 2,362,632 +0.18(+1.88%)
Jul 30, 2002 9.561 9.732 9.433 9.561 2,456,741 +0.00(+0.00%)
Jul 29, 2002 9.012 9.592 9.012 9.561 1,666,602 +0.55(+6.14%)
Jul 26, 2002 9.327 9.336 8.857 9.007 2,066,860 -0.20(-2.12%)
Jul 25, 2002 8.692 9.221 8.685 9.202 2,349,895 +0.35(+3.98%)
Jul 24, 2002 7.856 8.942 7.856 8.851 2,970,448 +0.99(+12.66%)
Jul 23, 2002 7.839 8.225 7.827 7.856 1,142,752 +0.07(+0.90%)
Jul 22, 2002 7.865 8.212 7.744 7.786 1,665,659 -0.10(-1.32%)
Jul 19, 2002 8.098 8.151 7.869 7.890 1,554,096 -0.50(-5.96%)
Jul 17, 2002 8.278 8.477 8.268 8.390 1,331,442 -0.14(-1.62%)
Jul 12, 2002 8.537 8.630 8.469 8.528 1,090,862 -0.01(-0.10%)
Jul 11, 2002 8.639 8.829 8.427 8.537 1,495,366 -0.25(-2.85%)
Jul 10, 2002 8.978 9.009 8.776 8.787 1,033,312 -0.35(-3.78%)
Jul 09, 2002 9.315 9.315 9.132 9.132 1,117,043 -0.18(-1.96%)
Jul 08, 2002 9.444 9.444 9.315 9.315 758,768 -0.13(-1.37%)
Jul 05, 2002 9.139 9.497 9.137 9.444 603,335 +0.31(+3.36%)
Jul 04, 2002 9.200 9.219 8.829 9.137 1,456,685 +0.00(+0.00%)
Jul 03, 2002 9.200 9.219 8.829 9.137 1,456,213 -0.08(-0.92%)
Jul 02, 2002 9.590 9.633 9.145 9.221 1,433,806 -0.42(-4.37%)
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.