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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecolab (NY: ECL )

225.05 +0.07 (+0.03%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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 (%)
May 29, 2020 202.28 207.57 199.24 203.43 22,006,780 +1.12(+0.55%)
May 28, 2020 200.98 203.63 196.30 202.31 14,690,724 +3.89(+1.96%)
May 27, 2020 198.11 198.70 193.64 198.43 10,716,163 +2.64(+1.35%)
May 26, 2020 195.39 198.99 193.50 195.78 5,477,462 +3.91(+2.04%)
May 22, 2020 191.49 192.89 190.46 191.87 1,730,480 +0.09(+0.05%)
May 21, 2020 194.10 195.15 191.10 191.78 3,595,352 -1.96(-1.01%)
May 20, 2020 196.18 199.12 193.09 193.74 3,629,660 +1.16(+0.60%)
May 19, 2020 195.60 196.99 192.44 192.58 2,711,066 -3.49(-1.78%)
May 18, 2020 191.39 198.07 190.94 196.07 3,157,724 +9.70(+5.21%)
May 15, 2020 182.59 186.92 181.20 186.37 3,168,263 +2.21(+1.20%)
May 14, 2020 181.53 184.36 178.22 184.16 1,827,522 +0.45(+0.24%)
May 13, 2020 184.98 186.09 181.96 183.71 1,497,464 -2.13(-1.15%)
May 12, 2020 188.45 189.44 185.82 185.84 960,404 -1.80(-0.96%)
May 11, 2020 187.49 188.33 185.16 187.64 1,246,593 -1.61(-0.85%)
May 08, 2020 188.52 189.90 186.47 189.25 1,099,941 +3.48(+1.87%)
May 07, 2020 187.80 188.55 185.15 185.76 1,059,996 +1.04(+0.56%)
May 06, 2020 184.93 188.04 183.94 184.72 1,238,632 -0.28(-0.15%)
May 05, 2020 186.96 188.22 184.63 185.00 1,141,845 +1.72(+0.94%)
May 04, 2020 180.81 183.54 177.85 183.28 1,151,378 +1.45(+0.80%)
May 01, 2020 182.02 182.99 179.75 181.82 1,417,510 -3.35(-1.81%)
Apr 30, 2020 185.76 186.92 183.78 185.17 2,234,557 -3.90(-2.06%)
Apr 29, 2020 189.32 191.34 188.20 189.08 1,711,754 +0.00(+0.00%)
Apr 28, 2020 185.65 191.22 183.03 189.08 2,492,426 +9.64(+5.37%)
Apr 27, 2020 172.95 180.87 172.75 179.44 1,863,541 +7.11(+4.13%)
Apr 24, 2020 169.51 172.46 167.41 172.33 1,330,150 +4.82(+2.88%)
Apr 23, 2020 167.88 170.41 167.48 167.51 1,355,270 +0.27(+0.16%)
Apr 22, 2020 165.62 168.04 164.55 167.24 1,029,676 +4.40(+2.70%)
Apr 21, 2020 162.68 164.97 161.31 162.84 914,564 -2.68(-1.62%)
Apr 20, 2020 168.21 169.28 165.31 165.52 1,056,592 -5.54(-3.24%)
Apr 17, 2020 169.06 171.54 167.47 171.06 1,322,939 +5.99(+3.63%)
Apr 16, 2020 167.80 168.61 163.02 165.07 962,557 -2.08(-1.24%)
Apr 15, 2020 170.43 170.70 166.18 167.14 1,117,973 -5.88(-3.40%)
Apr 14, 2020 172.25 173.73 169.73 173.02 1,827,001 +5.88(+3.51%)
Apr 13, 2020 168.75 172.35 164.39 167.14 1,345,682 -4.98(-2.89%)
Apr 09, 2020 165.88 172.58 164.61 172.12 2,268,538 +8.66(+5.30%)
Apr 08, 2020 153.09 164.39 151.60 163.46 1,800,889 +11.20(+7.35%)
Apr 07, 2020 155.90 157.70 151.32 152.26 1,530,674 +1.65(+1.09%)
Apr 06, 2020 148.30 151.80 147.33 150.62 1,784,904 +9.69(+6.88%)
Apr 03, 2020 144.79 148.06 140.27 140.92 1,708,536 -4.69(-3.22%)
Apr 02, 2020 140.87 146.39 139.50 145.61 2,598,281 +5.22(+3.72%)
Apr 01, 2020 143.95 144.71 139.06 140.39 2,779,201 -8.74(-5.86%)
Mar 31, 2020 153.25 153.78 148.69 149.12 2,552,811 -5.33(-3.45%)
Mar 30, 2020 153.13 155.58 150.50 154.45 1,853,568 +3.75(+2.49%)
Mar 27, 2020 148.30 155.22 146.81 150.70 1,881,584 -4.03(-2.60%)
Mar 26, 2020 148.03 156.19 146.43 154.73 2,535,145 +9.48(+6.53%)
Mar 25, 2020 144.52 150.25 141.83 145.25 2,335,083 -1.14(-0.78%)
Mar 24, 2020 129.58 147.81 126.35 146.39 3,217,339 +26.56(+22.16%)
Mar 23, 2020 135.24 135.24 119.24 119.83 3,600,570 -15.94(-11.74%)
Mar 20, 2020 152.56 152.57 134.52 135.77 2,869,713 -16.94(-11.09%)
Mar 19, 2020 148.87 157.37 144.96 152.71 2,178,400 +2.92(+1.95%)
Mar 18, 2020 157.88 163.54 137.43 149.79 2,503,484 -12.41(-7.65%)
Mar 17, 2020 160.38 169.09 156.60 162.21 2,916,580 +3.24(+2.03%)
Mar 16, 2020 156.27 165.83 150.63 158.97 2,528,256 -12.90(-7.51%)
Mar 13, 2020 165.66 172.62 156.96 171.87 1,999,556 +14.33(+9.09%)
Mar 12, 2020 166.68 170.27 157.49 157.54 2,706,796 -20.54(-11.53%)
Mar 11, 2020 176.92 179.09 174.00 178.08 2,247,798 -4.08(-2.24%)
Mar 10, 2020 180.35 183.00 172.67 182.16 3,075,739 +6.69(+3.81%)
Mar 09, 2020 174.43 181.32 173.00 175.47 2,180,925 -10.09(-5.44%)
Mar 06, 2020 185.10 186.84 180.28 185.56 1,953,352 -4.30(-2.26%)
Mar 05, 2020 189.27 193.51 188.55 189.85 1,675,358 -5.18(-2.66%)
Mar 04, 2020 188.90 195.22 186.50 195.03 1,988,191 +9.95(+5.37%)
Mar 03, 2020 183.45 188.07 182.30 185.09 3,211,999 +2.58(+1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.