Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecolab (NY: ECL )

250.04 +3.75 (+1.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2002 8.900 9.094 8.860 9.067 787,449 +0.19(+2.09%)
Apr 29, 2002 9.003 9.003 8.848 8.881 546,032 -0.11(-1.19%)
Apr 26, 2002 8.982 9.096 8.972 8.988 468,304 +0.02(+0.28%)
Apr 25, 2002 8.900 9.003 8.848 8.964 1,201,272 +0.06(+0.72%)
Apr 24, 2002 8.807 9.005 8.780 8.900 1,185,775 +0.10(+1.15%)
Apr 23, 2002 8.941 8.941 8.776 8.799 738,052 -0.14(-1.57%)
Apr 22, 2002 9.117 9.125 8.931 8.939 394,935 -0.15(-1.68%)
Apr 19, 2002 9.117 9.129 9.038 9.092 390,819 +0.03(+0.30%)
Apr 18, 2002 9.168 9.189 8.991 9.065 500,994 -0.09(-1.01%)
Apr 17, 2002 9.313 9.331 9.152 9.158 384,281 -0.14(-1.49%)
Apr 16, 2002 9.209 9.337 9.209 9.296 482,833 +0.11(+1.19%)
Apr 15, 2002 9.302 9.327 9.156 9.187 494,940 -0.10(-1.11%)
Apr 12, 2002 9.337 9.342 9.203 9.290 630,540 -0.04(-0.46%)
Apr 11, 2002 9.344 9.391 9.327 9.333 794,229 -0.02(-0.18%)
Apr 10, 2002 9.189 9.352 9.156 9.350 879,948 +0.26(+2.89%)
Apr 09, 2002 9.168 9.172 8.993 9.088 828,614 +0.12(+1.31%)
Apr 08, 2002 8.937 8.982 8.821 8.970 758,634 +0.03(+0.37%)
Apr 05, 2002 8.972 9.094 8.914 8.937 1,134,683 -0.02(-0.28%)
Apr 04, 2002 8.993 8.993 8.931 8.962 1,479,737 -0.15(-1.68%)
Apr 03, 2002 9.292 9.300 9.096 9.114 796,166 -0.18(-1.89%)
Apr 02, 2002 9.375 9.385 9.282 9.290 1,115,311 -0.06(-0.68%)
Apr 01, 2002 9.395 9.395 9.191 9.354 537,557 -0.09(-0.92%)
Mar 29, 2002 9.488 9.499 9.426 9.441 555,960 +0.00(+0.00%)
Mar 28, 2002 9.488 9.499 9.426 9.441 554,992 -0.06(-0.63%)
Mar 27, 2002 9.387 9.534 9.368 9.501 780,185 +0.12(+1.23%)
Mar 26, 2002 9.447 9.546 9.230 9.385 1,951,674 -0.17(-1.77%)
Mar 25, 2002 9.622 9.622 9.534 9.554 570,005 -0.06(-0.60%)
Mar 22, 2002 9.674 9.703 9.610 9.612 878,011 -0.02(-0.26%)
Mar 21, 2002 9.695 9.705 9.540 9.637 8,329,726 -0.08(-0.79%)
Mar 20, 2002 9.674 9.821 9.627 9.713 761,540 +0.03(+0.30%)
Mar 19, 2002 9.560 9.715 9.540 9.684 1,074,631 +0.07(+0.77%)
Mar 18, 2002 9.606 9.680 9.540 9.610 828,371 +0.00(+0.04%)
Mar 15, 2002 9.560 9.620 9.540 9.606 1,538,578 +0.00(+0.04%)
Mar 14, 2002 9.602 9.622 9.558 9.602 998,840 -0.03(-0.30%)
Mar 13, 2002 9.705 9.713 9.558 9.631 731,998 -0.14(-1.42%)
Mar 12, 2002 9.695 9.790 9.620 9.769 528,598 +0.02(+0.23%)
Mar 11, 2002 9.881 9.887 9.732 9.746 790,597 -0.01(-0.08%)
Mar 08, 2002 9.705 9.860 9.705 9.755 731,030 +0.04(+0.40%)
Mar 07, 2002 9.664 9.767 9.643 9.715 1,091,581 +0.08(+0.84%)
Mar 06, 2002 9.457 9.649 9.449 9.635 1,713,889 +0.21(+2.26%)
Mar 05, 2002 9.532 9.575 9.416 9.422 1,461,334 -0.27(-2.81%)
Mar 04, 2002 9.604 9.769 9.560 9.695 1,332,272 +0.09(+0.97%)
Mar 01, 2002 9.670 9.736 9.333 9.602 1,614,611 -0.07(-0.70%)
Feb 28, 2002 9.581 9.703 9.529 9.670 1,199,819 +0.07(+0.77%)
Feb 27, 2002 9.519 9.701 9.503 9.596 1,002,472 +0.08(+0.87%)
Feb 26, 2002 9.323 9.643 9.323 9.513 2,029,886 +0.20(+2.17%)
Feb 25, 2002 9.288 9.428 9.191 9.311 1,819,948 +0.04(+0.42%)
Feb 22, 2002 9.199 9.313 9.162 9.271 1,120,396 +0.03(+0.34%)
Feb 21, 2002 9.117 9.271 9.100 9.240 1,504,678 +0.09(+0.97%)
Feb 20, 2002 9.086 9.152 9.067 9.152 957,676 +0.08(+0.84%)
Feb 19, 2002 9.137 9.259 9.055 9.075 1,525,986 -0.09(-0.95%)
Feb 18, 2002 8.838 9.168 8.838 9.162 5,763,008 +0.00(+0.00%)
Feb 15, 2002 8.838 9.168 8.838 9.162 1,340,747 +0.33(+3.79%)
Feb 14, 2002 8.755 8.856 8.730 8.827 1,039,036 -0.04(-0.49%)
Feb 13, 2002 8.838 8.916 8.735 8.871 1,072,210 -0.01(-0.16%)
Feb 12, 2002 8.951 8.972 8.786 8.885 625,698 -0.11(-1.26%)
Feb 11, 2002 8.879 9.079 8.869 8.999 1,534,703 +0.19(+2.18%)
Feb 08, 2002 8.724 8.807 8.621 8.807 535,862 +0.20(+2.30%)
Feb 07, 2002 8.652 8.652 8.511 8.609 897,382 +0.00(+0.05%)
Feb 06, 2002 8.642 8.704 8.598 8.604 1,187,228 -0.07(-0.81%)
Feb 05, 2002 8.796 8.889 8.600 8.675 1,032,014 -0.14(-1.62%)
Feb 04, 2002 8.902 8.931 8.807 8.817 916,269 -0.08(-0.95%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.