Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ecolab (NY: ECL )

223.57 USD +2.12 (+0.96%)
Streaming Delayed Price Updated: 1:06 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 222.35 223.17 221.13 221.45 699,110 -0.85(-0.38%)
Oct 21, 2021 221.12 222.36 219.97 222.30 576,778 +1.66(+0.75%)
Oct 20, 2021 220.07 221.11 218.65 220.64 517,153 +1.11(+0.51%)
Oct 19, 2021 219.82 220.11 217.73 219.53 686,816 +0.84(+0.38%)
Oct 18, 2021 218.10 219.54 217.28 218.69 884,970 -1.52(-0.69%)
Oct 15, 2021 220.91 222.22 219.37 220.21 2,269,182 +0.86(+0.39%)
Oct 14, 2021 215.06 219.56 214.01 219.35 1,027,045 +6.08(+2.85%)
Oct 13, 2021 212.74 214.03 211.43 213.27 1,180,345 +1.14(+0.54%)
Oct 12, 2021 212.46 213.04 211.29 212.13 1,129,189 -0.04(-0.02%)
Oct 11, 2021 215.45 215.69 212.12 212.17 846,304 -2.89(-1.34%)
Oct 08, 2021 215.98 217.02 214.89 215.06 619,001 -1.41(-0.65%)
Oct 07, 2021 218.69 220.12 216.00 216.47 700,562 -0.15(-0.07%)
Oct 06, 2021 212.17 216.74 212.04 216.62 966,586 +2.24(+1.04%)
Oct 05, 2021 212.19 215.86 211.40 214.38 926,103 +2.01(+0.95%)
Oct 04, 2021 213.22 214.91 211.22 212.37 1,265,880 -1.28(-0.60%)
Oct 01, 2021 210.29 214.65 209.14 213.65 1,439,814 +5.03(+2.41%)
Sep 30, 2021 213.87 214.74 208.58 208.62 1,035,082 -4.08(-1.92%)
Sep 29, 2021 213.16 215.09 212.18 212.70 1,005,973 -0.12(-0.06%)
Sep 28, 2021 217.48 217.99 211.54 212.82 1,136,449 -5.46(-2.50%)
Sep 27, 2021 222.52 223.87 217.89 218.28 1,025,453 -5.49(-2.45%)
Sep 24, 2021 223.76 225.66 223.04 223.77 691,150 -0.13(-0.06%)
Sep 23, 2021 222.06 224.47 222.06 223.90 637,798 +3.04(+1.38%)
Sep 22, 2021 219.52 222.66 218.20 220.86 833,234 +2.95(+1.35%)
Sep 21, 2021 217.92 219.68 216.72 217.91 760,650 +0.82(+0.38%)
Sep 20, 2021 215.57 219.21 214.72 217.09 1,242,814 -1.25(-0.57%)
Sep 17, 2021 221.82 222.89 218.01 218.34 2,256,951 -5.23(-2.34%)
Sep 16, 2021 223.30 223.99 220.97 223.57 908,689 -0.26(-0.12%)
Sep 15, 2021 222.99 224.49 222.34 223.83 1,068,287 +0.27(+0.12%)
Sep 14, 2021 225.83 225.83 223.12 223.56 910,376 -0.90(-0.40%)
Sep 13, 2021 228.40 228.40 222.96 224.46 1,015,938 -1.38(-0.61%)
Sep 10, 2021 226.95 228.90 224.99 225.84 848,711 -1.67(-0.73%)
Sep 09, 2021 229.50 231.25 227.35 227.51 928,655 -2.09(-0.91%)
Sep 08, 2021 227.00 229.99 226.61 229.60 1,159,165 +2.46(+1.08%)
Sep 07, 2021 225.01 228.17 224.77 227.14 1,032,825 +2.00(+0.89%)
Sep 03, 2021 227.51 227.97 225.07 225.14 980,180 -1.78(-0.78%)
Sep 02, 2021 225.56 227.47 224.77 226.92 723,599 +1.95(+0.87%)
Sep 01, 2021 225.02 225.75 223.04 224.97 620,227 -0.39(-0.17%)
Aug 31, 2021 225.29 225.99 224.19 225.36 1,175,113 -0.12(-0.05%)
Aug 30, 2021 225.00 226.56 225.00 225.48 618,396 +0.49(+0.22%)
Aug 27, 2021 224.10 225.87 223.34 224.99 585,571 +1.97(+0.88%)
Aug 26, 2021 223.62 224.00 222.51 223.02 560,471 -1.06(-0.47%)
Aug 25, 2021 222.00 224.39 221.46 224.08 486,156 +1.75(+0.79%)
Aug 24, 2021 223.35 223.56 221.67 222.33 411,151 -0.19(-0.09%)
Aug 23, 2021 223.04 223.07 221.76 222.52 645,620 +0.46(+0.21%)
Aug 20, 2021 220.31 222.41 220.17 222.06 560,401 +1.56(+0.71%)
Aug 19, 2021 218.00 221.03 217.49 220.50 725,833 +1.17(+0.53%)
Aug 18, 2021 220.55 221.09 219.07 219.33 838,616 -1.96(-0.89%)
Aug 17, 2021 221.16 221.51 219.16 221.29 717,757 +0.01(+0.00%)
Aug 16, 2021 219.67 221.36 218.42 221.28 744,938 -0.30(-0.14%)
Aug 13, 2021 219.77 221.62 218.90 221.58 577,754 +2.01(+0.92%)
Aug 12, 2021 220.67 221.00 218.80 219.57 570,519 -1.06(-0.48%)
Aug 11, 2021 219.99 220.91 218.64 220.63 798,865 +1.57(+0.72%)
Aug 10, 2021 218.29 219.84 218.29 219.06 591,489 +0.51(+0.23%)
Aug 09, 2021 220.43 221.00 217.87 218.55 755,808 -1.10(-0.50%)
Aug 06, 2021 218.76 219.88 217.33 219.65 635,448 +1.47(+0.67%)
Aug 05, 2021 219.11 219.33 217.06 218.18 646,852 +0.38(+0.17%)
Aug 04, 2021 217.45 218.71 217.05 217.80 721,887 -1.56(-0.71%)
Aug 03, 2021 218.00 219.55 217.51 219.36 593,837 +1.29(+0.59%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.