Indicators

Ecolab (NY: ECL )

251.44 +0.23 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.17	39.32	38.94	39.07	1,072,212	-0.32(-0.82%)
Sep 27, 2007	38.74	39.40	38.74	39.40	1,105,432	+0.72(+1.86%)
Sep 26, 2007	38.12	38.79	38.12	38.68	1,246,767	+0.49(+1.28%)
Sep 25, 2007	37.33	38.30	37.33	38.19	1,557,705	+0.22(+0.57%)
Sep 24, 2007	38.15	38.61	37.90	37.97	1,279,503	-0.34(-0.89%)
Sep 21, 2007	38.04	38.67	37.57	38.31	2,371,406	+0.75(+1.98%)
Sep 20, 2007	37.56	37.67	37.25	37.57	1,599,379	+0.01(+0.02%)
Sep 19, 2007	36.42	37.70	36.39	37.56	2,552,224	+1.28(+3.54%)
Sep 18, 2007	35.26	36.30	35.27	36.28	1,396,195	+1.02(+2.89%)
Sep 17, 2007	35.12	35.65	35.10	35.26	851,874	-0.12(-0.35%)
Sep 14, 2007	35.11	35.47	34.68	35.38	1,000,457	+0.18(+0.52%)
Sep 13, 2007	35.18	35.60	35.18	35.20	1,512,162	+0.02(+0.05%)
Sep 12, 2007	34.63	35.35	34.49	35.18	1,568,696	+0.80(+2.34%)
Sep 11, 2007	33.94	34.40	33.82	34.38	873,135	+0.64(+1.89%)
Sep 10, 2007	33.94	34.11	33.42	33.74	807,541	-0.07(-0.20%)
Sep 07, 2007	34.07	34.35	33.73	33.81	1,003,236	-0.67(-1.94%)
Sep 06, 2007	34.45	34.51	34.19	34.48	753,061	+0.02(+0.07%)
Sep 05, 2007	34.06	34.46	34.01	34.45	1,477,130	+0.18(+0.53%)

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.