Indicators

Ecolab (NY: ECL )

233.52 -0.06 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.33	29.78	28.82	29.45	2,615,761	+0.47(+1.61%)
Mar 30, 2009	28.72	29.03	28.23	28.98	2,296,796	-0.81(-2.70%)
Mar 26, 2009	29.45	29.89	29.22	29.79	2,929,052	+0.67(+2.30%)
Mar 25, 2009	28.87	29.27	28.47	29.12	3,737,279	+0.48(+1.69%)
Mar 24, 2009	28.51	29.19	28.42	28.64	2,926,698	-0.16(-0.56%)
Mar 23, 2009	28.36	28.82	28.25	28.80	2,599,135	+1.39(+5.07%)
Mar 20, 2009	27.89	28.09	27.37	27.41	2,599,171	-0.64(-2.28%)
Mar 19, 2009	27.69	28.41	27.76	28.04	3,141,213	-0.01(-0.02%)
Mar 18, 2009	27.69	28.20	27.49	28.05	3,704,164	+0.07(+0.24%)
Mar 17, 2009	27.20	27.98	26.99	27.98	3,452,012	+0.73(+2.68%)
Mar 16, 2009	27.51	27.91	27.20	27.25	3,582,275	-0.08(-0.28%)
Mar 13, 2009	27.02	27.44	26.67	27.33	0	+0.46(+1.70%)
Mar 12, 2009	26.22	26.95	25.82	26.87	3,583,155	+0.50(+1.90%)
Mar 11, 2009	26.18	26.54	26.03	26.37	5,212,674	+0.21(+0.81%)
Mar 10, 2009	25.74	26.40	25.12	26.16	4,358,139	+0.85(+3.35%)
Mar 09, 2009	25.10	25.64	24.94	25.31	3,721,482	-0.04(-0.17%)
Mar 06, 2009	25.72	25.82	24.82	25.35	0	-0.17(-0.66%)
Mar 05, 2009	25.57	25.72	25.02	25.52	5,176,724	-0.57(-2.18%)
Mar 04, 2009	26.26	26.44	25.87	26.09	4,340,662	-0.28(-1.06%)

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.