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

Ecolab (NY: ECL )

248.53 -1.93 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2003 10.45 10.45 10.11 10.21 2,111,567 -0.24(-2.32%)
Mar 28, 2003 10.31 10.47 10.26 10.45 1,403,926 +0.10(+0.98%)
Mar 27, 2003 10.40 10.43 10.25 10.35 604,720 -0.06(-0.58%)
Mar 26, 2003 10.46 10.50 10.35 10.41 1,026,791 -0.08(-0.77%)
Mar 25, 2003 10.45 10.60 10.41 10.49 1,209,198 +0.09(+0.88%)
Mar 24, 2003 10.70 10.70 10.31 10.40 1,481,479 -0.30(-2.82%)
Mar 21, 2003 10.50 10.76 10.49 10.70 2,317,650 +0.22(+2.11%)
Mar 20, 2003 10.46 10.51 10.29 10.48 1,514,095 -0.01(-0.06%)
Mar 19, 2003 10.46 10.49 10.34 10.49 1,471,815 +0.02(+0.24%)
Mar 18, 2003 10.32 10.46 10.29 10.46 1,497,908 +0.14(+1.40%)
Mar 17, 2003 10.08 10.32 10.01 10.32 1,529,074 +0.23(+2.32%)
Mar 14, 2003 10.05 10.12 10.03 10.08 1,100,721 +0.04(+0.37%)
Mar 13, 2003 9.669 10.05 9.669 10.05 1,803,771 +0.38(+3.90%)
Mar 12, 2003 9.723 9.748 9.582 9.669 946,098 -0.05(-0.55%)
Mar 11, 2003 9.729 9.814 9.657 9.723 1,384,598 -0.01(-0.11%)
Mar 10, 2003 9.919 9.919 9.733 9.733 954,795 -0.19(-1.88%)
Mar 07, 2003 9.686 9.955 9.667 9.919 1,224,902 +0.17(+1.70%)
Mar 06, 2003 9.913 9.932 9.733 9.754 1,257,034 -0.19(-1.89%)
Mar 05, 2003 9.841 9.944 9.777 9.942 956,486 +0.10(+0.97%)
Mar 04, 2003 10.10 10.10 9.843 9.847 722,378 -0.25(-2.46%)
Mar 03, 2003 10.20 10.26 10.06 10.10 929,427 -0.06(-0.55%)
Feb 28, 2003 10.08 10.17 10.04 10.15 1,091,298 +0.08(+0.80%)
Feb 27, 2003 9.971 10.11 9.971 10.07 965,184 +0.10(+1.02%)
Feb 26, 2003 9.959 10.08 9.957 9.969 668,985 +0.01(+0.15%)
Feb 25, 2003 9.955 9.967 9.764 9.955 1,064,722 -0.04(-0.41%)
Feb 24, 2003 10.13 10.13 9.996 9.996 836,412 -0.13(-1.33%)
Feb 21, 2003 9.965 10.18 9.909 10.13 1,183,105 +0.17(+1.66%)
Feb 20, 2003 10.11 10.11 9.965 9.965 1,347,392 -0.13(-1.29%)
Feb 19, 2003 10.15 10.16 9.984 10.10 1,217,171 -0.07(-0.65%)
Feb 18, 2003 9.830 10.16 9.830 10.16 1,854,990 +0.35(+3.59%)
Feb 14, 2003 9.727 9.841 9.607 9.810 1,092,506 +0.09(+0.94%)
Feb 13, 2003 9.841 9.868 9.551 9.719 1,631,270 -0.08(-0.82%)
Feb 12, 2003 9.872 9.955 9.779 9.799 832,063 -0.10(-0.98%)
Feb 11, 2003 10.07 10.09 9.863 9.897 1,384,840 -0.12(-1.20%)
Feb 10, 2003 9.965 10.07 9.882 10.02 778,187 +0.05(+0.52%)
Feb 07, 2003 10.04 10.07 9.963 9.965 633,711 -0.02(-0.19%)
Feb 06, 2003 10.05 10.09 9.934 9.984 930,635 -0.09(-0.90%)
Feb 05, 2003 10.14 10.33 10.06 10.07 1,520,860 -0.05(-0.45%)
Feb 04, 2003 10.14 10.14 10.04 10.12 686,138 -0.09(-0.91%)
Feb 03, 2003 10.22 10.29 10.16 10.21 761,275 +0.01(+0.10%)
Jan 31, 2003 9.897 10.24 9.897 10.20 1,229,492 +0.25(+2.56%)
Jan 30, 2003 10.03 10.05 9.913 9.948 1,308,978 -0.05(-0.48%)
Jan 29, 2003 9.975 10.06 9.770 9.996 1,053,126 +0.01(+0.12%)
Jan 28, 2003 9.801 9.986 9.801 9.984 1,290,133 +0.18(+1.86%)
Jan 27, 2003 10.05 10.05 9.727 9.801 1,773,330 -0.25(-2.49%)
Jan 24, 2003 10.28 10.28 10.05 10.05 1,427,120 -0.22(-2.10%)
Jan 23, 2003 9.944 10.30 9.944 10.27 1,463,601 +0.32(+3.20%)
Jan 22, 2003 10.08 10.15 9.948 9.948 1,315,260 -0.14(-1.40%)
Jan 21, 2003 10.25 10.26 10.09 10.09 1,068,105 -0.16(-1.51%)
Jan 17, 2003 10.31 10.34 10.22 10.24 747,987 -0.07(-0.70%)
Jan 16, 2003 10.41 10.46 10.27 10.32 1,431,710 -0.05(-0.52%)
Jan 15, 2003 10.53 10.53 10.35 10.37 1,288,925 -0.14(-1.38%)
Jan 14, 2003 10.52 10.54 10.44 10.52 1,385,323 -0.00(-0.02%)
Jan 13, 2003 10.55 10.62 10.49 10.52 861,780 -0.07(-0.66%)
Jan 10, 2003 10.61 10.66 10.51 10.59 1,256,310 -0.07(-0.66%)
Jan 09, 2003 10.54 10.68 10.51 10.66 1,216,446 +0.12(+1.14%)
Jan 08, 2003 10.63 10.72 10.52 10.54 1,641,900 -0.10(-0.90%)
Jan 07, 2003 10.53 10.67 10.51 10.63 2,045,127 +0.10(+0.96%)
Jan 06, 2003 10.35 10.55 10.35 10.53 1,421,804 +0.20(+1.98%)
Jan 03, 2003 10.37 10.40 10.29 10.33 1,020,993 -0.03(-0.30%)
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.